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, 2018 2482 2494 2469 2482 0 -10.63(-0.43%)
Nov 29, 2018 2503 2521 2486 2492 0 -24.70(-0.98%)
Nov 28, 2018 2490 2520 2477 2517 0 +24.50(+0.98%)
Nov 27, 2018 2489 2502 2478 2492 0 +15.87(+0.64%)
Nov 26, 2018 2484 2489 2466 2477 0 +15.66(+0.64%)
Nov 23, 2018 2466 2476 2455 2461 0 -3.67(-0.15%)
Nov 21, 2018 2465 2465 2465 2465 0 +14.08(+0.57%)
Nov 20, 2018 2461 2473 2436 2450 0 -8.08(-0.33%)
Nov 19, 2018 2483 2487 2446 2459 0 -28.18(-1.13%)
Nov 16, 2018 2471 2495 2464 2487 0 +13.71(+0.55%)
Nov 15, 2018 2472 2476 2437 2473 0 +18.25(+0.74%)
Nov 14, 2018 2466 2478 2441 2455 0 -4.66(-0.19%)
Nov 13, 2018 2468 2484 2457 2459 0 -14.26(-0.58%)
Nov 12, 2018 2464 2488 2457 2474 0 -8.13(-0.33%)
Nov 09, 2018 2493 2500 2469 2482 0 +8.38(+0.34%)
Nov 08, 2018 2495 2500 2463 2473 0 -19.38(-0.78%)
Nov 07, 2018 2488 2497 2477 2493 0 +32.78(+1.33%)
Nov 06, 2018 2438 2461 2434 2460 0 +21.11(+0.87%)
Nov 05, 2018 2436 2446 2422 2439 0 +36.01(+1.50%)
Nov 02, 2018 2403 2420 2389 2403 0 -28.03(-1.15%)
Nov 01, 2018 2414 2434 2411 2431 0 +14.72(+0.61%)
Oct 31, 2018 2429 2446 2412 2416 0 +15.62(+0.65%)
Oct 30, 2018 2396 2413 2377 2401 0 -10.69(-0.44%)
Oct 29, 2018 2448 2464 2390 2411 0 -40.12(-1.64%)
Oct 26, 2018 2458 2466 2420 2451 0 +3.75(+0.15%)
Oct 24, 2018 2496 2499 2444 2448 0 -42.89(-1.72%)
Oct 23, 2018 2485 2510 2455 2491 0 -8.19(-0.33%)
Oct 22, 2018 2534 2548 2493 2499 0 -27.00(-1.07%)
Oct 19, 2018 2535 2544 2519 2526 0 +42.85(+1.73%)
Oct 18, 2018 2501 2514 2474 2483 0 +7.17(+0.29%)
Oct 17, 2018 2470 2482 2455 2476 0 -9.27(-0.37%)
Oct 16, 2018 2479 2492 2464 2485 0 +44.49(+1.82%)
Oct 15, 2018 2438 2462 2429 2441 0 -11.65(-0.48%)
Oct 12, 2018 2441 2465 2424 2452 0 +49.96(+2.08%)
Oct 11, 2018 2454 2457 2395 2402 0 -53.77(-2.19%)
Oct 10, 2018 2509 2512 2454 2456 0 -81.72(-3.22%)
Oct 09, 2018 2528 2553 2517 2538 0 -16.01(-0.63%)
Oct 08, 2018 2519 2556 2517 2554 0 +30.87(+1.22%)
Oct 05, 2018 2528 2537 2509 2523 0 -6.88(-0.27%)
Oct 04, 2018 2547 2552 2501 2530 0 +13.75(+0.55%)
Oct 03, 2018 2536 2540 2511 2516 0 -5.98(-0.24%)
Oct 02, 2018 2520 2534 2507 2522 0 -13.73(-0.54%)
Oct 01, 2018 2537 2549 2522 2536 0 +18.81(+0.75%)
Sep 28, 2018 2526 2539 2512 2517 0 +0.33(+0.01%)
Sep 27, 2018 2518 2535 2511 2517 0 +2.89(+0.11%)
Sep 26, 2018 2524 2530 2511 2514 0 +11.16(+0.45%)
Sep 25, 2018 2506 2518 2494 2502 0 -0.40(-0.02%)
Sep 24, 2018 2511 2515 2498 2503 0 -12.95(-0.51%)
Sep 21, 2018 2515 2528 2507 2516 0 -0.64(-0.03%)
Sep 20, 2018 2489 2522 2485 2516 0 +53.32(+2.16%)
Sep 19, 2018 2477 2482 2457 2463 0 -6.67(-0.27%)
Sep 18, 2018 2470 2482 2458 2470 0 +0.96(+0.04%)
Sep 17, 2018 2478 2485 2461 2469 0 -19.93(-0.80%)
Sep 14, 2018 2481 2502 2473 2489 0 +3.62(+0.15%)
Sep 13, 2018 2493 2500 2480 2485 0 -2.99(-0.12%)
Sep 12, 2018 2487 2508 2486 2488 0 +0.10(+0.00%)
Sep 11, 2018 2471 2495 2464 2488 0 +6.37(+0.26%)
Sep 10, 2018 2475 2498 2468 2482 0 +12.77(+0.52%)
Sep 07, 2018 2453 2476 2446 2469 0 +3.42(+0.14%)
Sep 06, 2018 2469 2475 2448 2466 0 -1.07(-0.04%)
Sep 05, 2018 2468 2475 2451 2467 0 -7.74(-0.31%)
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.