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 23, 2020 2729 2743 2712 2727 0 +15.57(+0.57%)
Dec 22, 2020 2720 2732 2699 2711 0 -5.56(-0.20%)
Dec 21, 2020 2678 2727 2668 2717 0 -38.00(-1.38%)
Dec 18, 2020 2754 2761 2727 2755 0 +1.25(+0.05%)
Dec 17, 2020 2745 2768 2743 2754 0 +20.53(+0.75%)
Dec 16, 2020 2708 2743 2708 2733 0 +17.29(+0.64%)
Dec 15, 2020 2695 2729 2687 2716 0 +6.27(+0.23%)
Dec 14, 2020 2722 2736 2704 2710 0 +4.62(+0.17%)
Dec 11, 2020 2707 2719 2689 2705 0 -4.23(-0.16%)
Dec 10, 2020 2748 2762 2704 2709 0 -6.55(-0.24%)
Dec 09, 2020 2712 2729 2689 2716 0 +10.79(+0.40%)
Dec 08, 2020 2706 2718 2693 2705 0 -15.31(-0.56%)
Dec 07, 2020 2733 2739 2716 2720 0 -12.14(-0.44%)
Dec 04, 2020 2716 2734 2700 2733 0 +55.69(+2.08%)
Dec 03, 2020 2659 2702 2654 2677 0 +18.20(+0.68%)
Dec 02, 2020 2661 2674 2646 2659 0 -24.85(-0.93%)
Dec 01, 2020 2695 2706 2671 2683 0 +33.56(+1.27%)
Nov 30, 2020 2652 2667 2627 2650 0 -18.12(-0.68%)
Nov 27, 2020 2674 2689 2661 2668 0 -11.88(-0.44%)
Nov 25, 2020 2680 2703 2666 2680 0 +5.02(+0.19%)
Nov 24, 2020 2638 2679 2632 2675 0 +30.99(+1.17%)
Nov 23, 2020 2651 2665 2632 2644 0 -11.05(-0.42%)
Nov 20, 2020 2681 2685 2652 2655 0 -34.14(-1.27%)
Nov 19, 2020 2667 2692 2657 2689 0 +28.73(+1.08%)
Nov 18, 2020 2683 2700 2658 2660 0 -28.60(-1.06%)
Nov 17, 2020 2677 2707 2660 2689 0 -30.87(-1.13%)
Nov 16, 2020 2739 2750 2693 2720 0 +81.35(+3.08%)
Nov 13, 2020 2592 2642 2577 2638 0 +72.45(+2.82%)
Nov 12, 2020 2613 2630 2552 2566 0 -60.15(-2.29%)
Nov 11, 2020 2650 2674 2619 2626 0 -29.84(-1.12%)
Nov 10, 2020 2650 2679 2629 2656 0 +83.30(+3.24%)
Nov 09, 2020 2643 2710 2545 2573 0 +198.03(+8.34%)
Nov 06, 2020 2390 2406 2362 2375 0 -11.37(-0.48%)
Nov 05, 2020 2387 2395 2366 2386 0 +50.19(+2.15%)
Nov 04, 2020 2363 2382 2334 2336 0 +22.96(+0.99%)
Nov 03, 2020 2291 2330 2287 2313 0 +66.54(+2.96%)
Nov 02, 2020 2219 2255 2198 2246 0 +45.83(+2.08%)
Oct 30, 2020 2205 2209 2172 2201 0 -6.02(-0.27%)
Oct 29, 2020 2201 2221 2184 2207 0 -6.99(-0.32%)
Oct 28, 2020 2247 2255 2211 2214 0 -91.11(-3.95%)
Oct 27, 2020 2299 2333 2289 2305 0 -9.03(-0.39%)
Oct 26, 2020 2332 2334 2299 2314 0 -39.56(-1.68%)
Oct 23, 2020 2368 2370 2330 2353 0 +18.53(+0.79%)
Oct 22, 2020 2324 2343 2313 2335 0 +17.76(+0.77%)
Oct 21, 2020 2316 2339 2311 2317 0 -19.51(-0.84%)
Oct 20, 2020 2353 2365 2336 2336 0 +6.94(+0.30%)
Oct 19, 2020 2358 2368 2322 2330 0 -31.15(-1.32%)
Oct 16, 2020 2351 2377 2347 2361 0 +22.16(+0.95%)
Oct 15, 2020 2334 2355 2331 2339 0 -42.76(-1.80%)
Oct 14, 2020 2397 2413 2376 2381 0 -29.81(-1.24%)
Oct 13, 2020 2399 2416 2396 2411 0 -0.72(-0.03%)
Oct 12, 2020 2405 2430 2398 2412 0 -0.54(-0.02%)
Oct 09, 2020 2412 2423 2402 2412 0 +9.80(+0.41%)
Oct 08, 2020 2382 2409 2376 2403 0 +16.71(+0.70%)
Oct 07, 2020 2382 2395 2374 2386 0 +30.61(+1.30%)
Oct 06, 2020 2377 2389 2346 2355 0 -39.64(-1.66%)
Oct 05, 2020 2393 2404 2378 2395 0 +18.53(+0.78%)
Oct 02, 2020 2358 2399 2353 2376 0 +0.53(+0.02%)
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.