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 30, 2016 1829 1829 1829 1829 0 +4.52(+0.25%)
Dec 29, 2016 1823 1830 1819 1825 0 +13.56(+0.75%)
Dec 28, 2016 1808 1819 1805 1811 0 -4.61(-0.25%)
Dec 27, 2016 1815 1820 1810 1816 0 +2.11(+0.12%)
Dec 23, 2016 1814 1814 1814 1814 0 +8.10(+0.45%)
Dec 22, 2016 1812 1817 1798 1806 0 -17.63(-0.97%)
Dec 21, 2016 1825 1833 1817 1823 0 +9.80(+0.54%)
Dec 20, 2016 1836 1838 1808 1813 0 -24.02(-1.31%)
Dec 19, 2016 1844 1851 1836 1837 0 -6.64(-0.36%)
Dec 16, 2016 1836 1846 1832 1844 0 +16.13(+0.88%)
Dec 15, 2016 1832 1840 1819 1828 0 -9.28(-0.51%)
Dec 14, 2016 1855 1868 1834 1837 0 -23.18(-1.25%)
Dec 13, 2016 1864 1876 1854 1860 0 +25.24(+1.38%)
Dec 12, 2016 1830 1840 1826 1835 0 +8.32(+0.46%)
Dec 09, 2016 1820 1831 1817 1827 0 +19.64(+1.09%)
Dec 08, 2016 1805 1816 1796 1807 0 +5.66(+0.31%)
Dec 07, 2016 1778 1805 1775 1802 0 +33.18(+1.88%)
Dec 06, 2016 1776 1780 1764 1768 0 -10.59(-0.60%)
Dec 05, 2016 1776 1786 1766 1779 0 +19.09(+1.08%)
Dec 02, 2016 1757 1774 1747 1760 0 +7.79(+0.44%)
Dec 01, 2016 1779 1782 1748 1752 0 -35.83(-2.00%)
Nov 30, 2016 1818 1819 1787 1788 0 -26.46(-1.46%)
Nov 29, 2016 1813 1822 1809 1814 0 +2.05(+0.11%)
Nov 28, 2016 1804 1817 1799 1812 0 -1.02(-0.06%)
Nov 25, 2016 1810 1817 1804 1813 0 +20.72(+1.16%)
Nov 23, 2016 1793 1793 1793 1793 0 -9.85(-0.55%)
Nov 22, 2016 1806 1816 1797 1802 0 -12.06(-0.66%)
Nov 21, 2016 1807 1821 1800 1815 0 +6.88(+0.38%)
Nov 18, 2016 1807 1814 1796 1808 0 -7.47(-0.41%)
Nov 17, 2016 1811 1820 1807 1815 0 +19.91(+1.11%)
Nov 16, 2016 1780 1801 1780 1795 0 +6.21(+0.35%)
Nov 15, 2016 1768 1797 1764 1789 0 +26.62(+1.51%)
Nov 14, 2016 1776 1784 1753 1762 0 -31.48(-1.75%)
Nov 11, 2016 1782 1801 1776 1794 0 -5.61(-0.31%)
Nov 10, 2016 1805 1815 1762 1799 0 -37.97(-2.07%)
Nov 09, 2016 1821 1842 1813 1837 0 -57.18(-3.02%)
Nov 08, 2016 1881 1902 1878 1895 0 +15.71(+0.84%)
Nov 07, 2016 1858 1879 1820 1879 0 +29.36(+1.59%)
Nov 04, 2016 1856 1865 1844 1850 0 -3.26(-0.18%)
Nov 03, 2016 1873 1880 1848 1853 0 -35.33(-1.87%)
Nov 02, 2016 1894 1898 1886 1888 0 -4.96(-0.26%)
Nov 01, 2016 1919 1923 1891 1893 0 -28.07(-1.46%)
Oct 31, 2016 1920 1929 1914 1921 0 +8.69(+0.45%)
Oct 28, 2016 1914 1925 1910 1912 0 -0.71(-0.04%)
Oct 27, 2016 1934 1936 1913 1913 0 -12.53(-0.65%)
Oct 26, 2016 1941 1942 1924 1926 0 -7.60(-0.39%)
Oct 25, 2016 1937 1943 1931 1933 0 -4.75(-0.25%)
Oct 24, 2016 1933 1943 1927 1938 0 +6.89(+0.36%)
Oct 21, 2016 1927 1934 1914 1931 0 +1.39(+0.07%)
Oct 20, 2016 1931 1940 1924 1930 0 -3.07(-0.16%)
Oct 19, 2016 1939 1943 1928 1933 0 +3.57(+0.19%)
Oct 18, 2016 1946 1949 1929 1929 0 +5.48(+0.28%)
Oct 17, 2016 1932 1938 1918 1924 0 -17.59(-0.91%)
Oct 14, 2016 1946 1951 1936 1941 0 -10.82(-0.55%)
Oct 13, 2016 1940 1959 1934 1952 0 -0.99(-0.05%)
Oct 12, 2016 1964 1968 1948 1953 0 -7.81(-0.40%)
Oct 11, 2016 1988 1990 1954 1961 0 -36.43(-1.82%)
Oct 10, 2016 1997 2004 1991 1997 0 +5.68(+0.29%)
Oct 07, 2016 1992 1992 1980 1992 0 -19.97(-0.99%)
Oct 06, 2016 2007 2021 2000 2012 0 -1.67(-0.08%)
Oct 05, 2016 2038 2047 2008 2013 0 -14.49(-0.71%)
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.