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 (%)
Dec 31, 2012 1202 1202 1202 0 +5.87(+0.49%)
Dec 28, 2012 1198 1203 1195 1196 0 -7.31(-0.61%)
Dec 27, 2012 1205 1206 1197 1203 0 +1.11(+0.09%)
Dec 26, 2012 1201 1209 1197 1202 0 -0.06(-0.00%)
Dec 24, 2012 1202 1202 1202 0 -1.59(-0.13%)
Dec 21, 2012 1213 1218 1200 1204 0 -31.51(-2.55%)
Dec 20, 2012 1239 1241 1233 1235 0 +10.75(+0.88%)
Dec 19, 2012 1238 1240 1222 1224 0 -6.47(-0.53%)
Dec 18, 2012 1222 1231 1221 1231 0 +7.20(+0.59%)
Dec 17, 2012 1220 1225 1218 1224 0 +10.45(+0.86%)
Dec 14, 2012 1221 1225 1211 1213 0 -1.92(-0.16%)
Dec 13, 2012 1221 1223 1213 1215 0 -6.31(-0.52%)
Dec 12, 2012 1228 1231 1221 1221 0 -4.23(-0.35%)
Dec 11, 2012 1232 1236 1223 1226 0 -20.13(-1.62%)
Dec 10, 2012 1245 1249 1241 1246 0 +5.76(+0.46%)
Dec 07, 2012 1238 1241 1234 1240 0 +13.40(+1.09%)
Dec 06, 2012 1233 1235 1225 1227 0 -3.22(-0.26%)
Dec 05, 2012 1234 1235 1226 1230 0 -1.07(-0.09%)
Dec 04, 2012 1235 1236 1228 1231 0 -0.36(-0.03%)
Nov 30, 2012 1228 1234 1224 1231 0 -4.49(-0.36%)
Nov 29, 2012 1233 1238 1230 1236 0 -1.04(-0.08%)
Nov 28, 2012 1230 1239 1227 1237 0 +4.90(+0.40%)
Nov 27, 2012 1237 1240 1230 1232 0 +2.93(+0.24%)
Nov 26, 2012 1233 1234 1227 1229 0 -11.36(-0.92%)
Nov 24, 2012 1238 1240 1233 1240 0 +0.00(+0.00%)
Nov 23, 2012 1238 1241 1233 1240 0 +29.85(+2.47%)
Nov 21, 2012 1211 1211 1211 0 +0.20(+0.02%)
Nov 20, 2012 1208 1212 1204 1210 0 +12.36(+1.03%)
Nov 19, 2012 1187 1201 1186 1198 0 +20.62(+1.75%)
Nov 16, 2012 1179 1181 1168 1177 0 +0.39(+0.03%)
Nov 15, 2012 1175 1179 1172 1177 0 -0.83(-0.07%)
Nov 14, 2012 1187 1189 1176 1178 0 -9.55(-0.80%)
Nov 13, 2012 1185 1193 1180 1187 0 +10.82(+0.92%)
Nov 12, 2012 1184 1186 1176 1176 0 -7.48(-0.63%)
Nov 09, 2012 1179 1187 1176 1184 0 +8.41(+0.72%)
Nov 08, 2012 1185 1190 1174 1176 0 -14.55(-1.22%)
Nov 07, 2012 1192 1353 1181 1190 0 -10.58(-0.88%)
Nov 06, 2012 1195 1202 1192 1201 0 +18.78(+1.59%)
Nov 05, 2012 1188 1189 1179 1182 0 -9.02(-0.76%)
Nov 02, 2012 1197 1200 1187 1191 0 -9.31(-0.78%)
Nov 01, 2012 1197 1204 1194 1200 0 +20.12(+1.70%)
Oct 31, 2012 1182 1187 1176 1180 0 +3.05(+0.26%)
Oct 26, 2012 1177 1177 1177 0 -2.32(-0.20%)
Oct 25, 2012 1181 1187 1177 1179 0 +16.38(+1.41%)
Oct 24, 2012 1165 1169 1161 1163 0 +6.77(+0.59%)
Oct 23, 2012 1157 1159 1148 1156 0 -11.89(-1.02%)
Oct 19, 2012 1177 1178 1166 1168 0 -41.71(-3.45%)
Oct 18, 2012 1210 1217 1208 1210 0 -16.31(-1.33%)
Oct 17, 2012 1220 1230 1219 1226 0 -2.45(-0.20%)
Oct 16, 2012 1230 1231 1223 1229 0 +12.34(+1.01%)
Oct 15, 2012 1220 1221 1210 1216 0 +7.21(+0.60%)
Oct 12, 2012 1212 1216 1206 1209 0 +1.01(+0.08%)
Oct 11, 2012 1215 1216 1206 1208 0 +5.16(+0.43%)
Oct 10, 2012 1205 1211 1200 1203 0 -3.64(-0.30%)
Oct 09, 2012 1215 1218 1206 1207 0 -20.27(-1.65%)
Oct 08, 2012 1226 1231 1224 1227 0 -7.80(-0.63%)
Oct 06, 2012 1238 1246 1228 1235 0 +0.00(+0.00%)
Oct 05, 2012 1238 1246 1228 1235 0 +2.26(+0.18%)
Oct 04, 2012 1235 1238 1229 1232 0 +18.43(+1.52%)
Oct 03, 2012 1211 1217 1204 1214 0 +8.28(+0.69%)
Oct 02, 2012 1208 1215 1201 1206 0 +1.68(+0.14%)
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.