Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beverages - Wineries & Distillers Sector (CIX: MSECTOR347 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 2486 2502 2465 2484 0 +2.58(+0.10%)
Nov 29, 2017 2521 2525 2470 2482 0 -40.67(-1.61%)
Nov 28, 2017 2522 2527 2510 2522 0 +15.65(+0.62%)
Nov 27, 2017 2519 2521 2497 2507 0 -8.92(-0.35%)
Nov 24, 2017 2522 2526 2506 2515 0 +32.54(+1.31%)
Nov 22, 2017 2490 2494 2465 2483 0 -1.38(-0.06%)
Nov 21, 2017 2484 2493 2473 2484 0 +16.88(+0.68%)
Nov 20, 2017 2466 2479 2462 2467 0 +17.65(+0.72%)
Nov 17, 2017 2459 2460 2442 2450 0 -2.60(-0.11%)
Nov 16, 2017 2462 2465 2451 2452 0 +12.51(+0.51%)
Nov 15, 2017 2454 2481 2431 2440 0 -19.92(-0.81%)
Nov 14, 2017 2465 2471 2447 2460 0 -3.32(-0.13%)
Nov 13, 2017 2449 2467 2445 2463 0 +6.42(+0.26%)
Nov 10, 2017 2448 2459 2440 2457 0 +9.78(+0.40%)
Nov 09, 2017 2442 2454 2435 2447 0 +5.89(+0.24%)
Nov 08, 2017 2428 2446 2425 2441 0 +6.85(+0.28%)
Nov 07, 2017 2438 2447 2428 2434 0 -24.20(-0.98%)
Nov 06, 2017 2448 2463 2446 2458 0 +13.42(+0.55%)
Nov 03, 2017 2436 2453 2435 2445 0 +15.85(+0.65%)
Nov 02, 2017 2429 2439 2415 2429 0 +1.19(+0.05%)
Nov 01, 2017 2465 2468 2427 2428 0 -43.03(-1.74%)
Oct 31, 2017 2452 2476 2448 2471 0 +26.67(+1.09%)
Oct 30, 2017 2451 2456 2437 2444 0 +4.12(+0.17%)
Oct 27, 2017 2437 2456 2427 2440 0 +16.02(+0.66%)
Oct 26, 2017 2427 2434 2418 2424 0 +0.22(+0.01%)
Oct 25, 2017 2430 2435 2411 2424 0 +2.89(+0.12%)
Oct 24, 2017 2433 2438 2416 2421 0 -11.54(-0.47%)
Oct 23, 2017 2431 2439 2426 2433 0 +9.65(+0.40%)
Oct 20, 2017 2439 2440 2418 2423 0 -10.72(-0.44%)
Oct 19, 2017 2432 2437 2427 2434 0 +5.38(+0.22%)
Oct 18, 2017 2436 2442 2424 2428 0 +5.51(+0.23%)
Oct 17, 2017 2415 2431 2406 2423 0 +0.30(+0.01%)
Oct 16, 2017 2413 2427 2409 2422 0 +2.27(+0.09%)
Oct 13, 2017 2420 2429 2409 2420 0 +0.95(+0.04%)
Oct 12, 2017 2413 2430 2408 2419 0 +1.72(+0.07%)
Oct 11, 2017 2415 2422 2407 2418 0 +7.02(+0.29%)
Oct 10, 2017 2395 2420 2395 2410 0 +18.53(+0.77%)
Oct 09, 2017 2398 2403 2390 2392 0 +2.00(+0.08%)
Oct 06, 2017 2375 2393 2368 2390 0 +5.33(+0.22%)
Oct 05, 2017 2397 2405 2375 2385 0 +25.46(+1.08%)
Oct 04, 2017 2358 2369 2350 2359 0 +23.36(+1.00%)
Oct 03, 2017 2334 2348 2329 2336 0 +6.88(+0.30%)
Oct 02, 2017 2346 2356 2327 2329 0 -13.94(-0.59%)
Sep 29, 2017 2343 2352 2334 2343 0 +6.52(+0.28%)
Sep 28, 2017 2332 2344 2325 2336 0 +11.25(+0.48%)
Sep 27, 2017 2321 2334 2312 2325 0 -6.03(-0.26%)
Sep 26, 2017 2335 2342 2317 2331 0 -14.77(-0.63%)
Sep 25, 2017 2354 2358 2336 2346 0 -4.75(-0.20%)
Sep 22, 2017 2350 2357 2345 2351 0 +6.59(+0.28%)
Sep 21, 2017 2340 2351 2333 2344 0 -1.45(-0.06%)
Sep 20, 2017 2359 2367 2325 2346 0 -49.43(-2.06%)
Sep 19, 2017 2403 2409 2389 2395 0 -9.77(-0.41%)
Sep 18, 2017 2403 2413 2397 2405 0 +7.59(+0.32%)
Sep 15, 2017 2406 2410 2396 2397 0 +2.07(+0.09%)
Sep 14, 2017 2397 2400 2385 2395 0 -2.24(-0.09%)
Sep 13, 2017 2412 2416 2393 2397 0 -28.86(-1.19%)
Sep 12, 2017 2424 2431 2416 2426 0 +7.76(+0.32%)
Sep 11, 2017 2410 2424 2406 2418 0 +9.16(+0.38%)
Sep 08, 2017 2407 2422 2405 2409 0 +13.73(+0.57%)
Sep 07, 2017 2396 2403 2386 2396 0 +11.41(+0.48%)
Sep 06, 2017 2383 2389 2361 2384 0 +4.25(+0.18%)
Sep 05, 2017 2382 2387 2364 2380 0 +0.23(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.