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 (%)
Mar 31, 2014 1457 1461 1446 1455 0 +2.58(+0.18%)
Mar 28, 2014 1444 1455 1443 1452 0 +10.95(+0.76%)
Mar 27, 2014 1433 1449 1431 1441 0 +23.97(+1.69%)
Mar 26, 2014 1424 1431 1416 1417 0 -13.71(-0.96%)
Mar 25, 2014 1419 1436 1413 1431 0 +28.28(+2.02%)
Mar 24, 2014 1408 1413 1395 1403 0 +12.95(+0.93%)
Mar 21, 2014 1394 1404 1388 1390 0 -2.61(-0.19%)
Mar 20, 2014 1380 1395 1377 1392 0 +5.27(+0.38%)
Mar 19, 2014 1391 1403 1380 1387 0 -14.88(-1.06%)
Mar 18, 2014 1394 1405 1393 1402 0 +9.48(+0.68%)
Mar 17, 2014 1399 1405 1389 1393 0 -18.18(-1.29%)
Mar 14, 2014 1406 1424 1406 1411 0 +8.05(+0.57%)
Mar 13, 2014 1426 1429 1398 1403 0 -12.52(-0.88%)
Mar 12, 2014 1409 1423 1406 1415 0 -17.18(-1.20%)
Mar 11, 2014 1444 1450 1429 1432 0 -14.14(-0.98%)
Mar 10, 2014 1434 1448 1431 1447 0 +0.55(+0.04%)
Mar 07, 2014 1450 1453 1436 1446 0 -8.43(-0.58%)
Mar 06, 2014 1448 1459 1447 1454 0 +5.10(+0.35%)
Mar 05, 2014 1450 1455 1444 1449 0 -4.78(-0.33%)
Mar 04, 2014 1459 1462 1449 1454 0 +22.49(+1.57%)
Mar 03, 2014 1433 1438 1424 1432 0 -23.25(-1.60%)
Feb 28, 2014 1460 1463 1447 1455 0 +3.12(+0.21%)
Feb 27, 2014 1447 1456 1442 1452 0 +3.68(+0.25%)
Feb 26, 2014 1451 1458 1445 1448 0 -18.98(-1.29%)
Feb 25, 2014 1471 1478 1460 1467 0 -1.01(-0.07%)
Feb 24, 2014 1458 1476 1456 1468 0 +12.63(+0.87%)
Feb 21, 2014 1465 1468 1454 1455 0 -9.97(-0.68%)
Feb 20, 2014 1460 1469 1454 1465 0 +6.15(+0.42%)
Feb 19, 2014 1458 1472 1456 1459 0 +12.76(+0.88%)
Feb 18, 2014 1448 1452 1443 1447 0 +12.30(+0.86%)
Feb 14, 2014 1434 1434 1434 0 +19.07(+1.35%)
Feb 13, 2014 1404 1417 1402 1415 0 -41.10(-2.82%)
Feb 12, 2014 1454 1459 1449 1456 0 +6.76(+0.47%)
Feb 11, 2014 1431 1450 1433 1449 0 +19.37(+1.35%)
Feb 10, 2014 1428 1433 1421 1430 0 +7.16(+0.50%)
Feb 07, 2014 1423 1427 1412 1423 0 +5.95(+0.42%)
Feb 06, 2014 1391 1419 1391 1417 0 +32.70(+2.36%)
Feb 05, 2014 1366 1387 1363 1384 0 +2.80(+0.20%)
Feb 04, 2014 1379 1385 1372 1382 0 -1.41(-0.10%)
Feb 03, 2014 1409 1412 1379 1383 0 -37.23(-2.62%)
Jan 31, 2014 1403 1424 1397 1420 0 -6.68(-0.47%)
Jan 30, 2014 1440 1445 1423 1427 0 -68.17(-4.56%)
Jan 29, 2014 1481 1498 1477 1495 0 -1.10(-0.07%)
Jan 28, 2014 1489 1498 1482 1496 0 +10.33(+0.70%)
Jan 27, 2014 1495 1502 1482 1486 0 -11.35(-0.76%)
Jan 24, 2014 1515 1517 1497 1497 0 -38.45(-2.50%)
Jan 23, 2014 1543 1546 1533 1536 0 -18.14(-1.17%)
Jan 22, 2014 1559 1561 1549 1554 0 +7.32(+0.47%)
Jan 21, 2014 1548 1551 1537 1546 0 +41.40(+2.75%)
Jan 17, 2014 1505 1505 1505 0 -17.91(-1.18%)
Jan 16, 2014 1523 1526 1518 1523 0 -16.30(-1.06%)
Jan 15, 2014 1557 1541 1529 1539 0 -17.53(-1.13%)
Jan 14, 2014 1554 1559 1546 1557 0 +21.75(+1.42%)
Jan 13, 2014 1539 1549 1532 1535 0 -8.18(-0.53%)
Jan 10, 2014 1519 1545 1518 1543 0 +34.40(+2.28%)
Jan 09, 2014 1491 1512 1489 1509 0 +5.73(+0.38%)
Jan 08, 2014 1499 1516 1492 1503 0 +2.72(+0.18%)
Jan 07, 2014 1500 1505 1492 1500 0 +2.23(+0.15%)
Jan 06, 2014 1507 1513 1498 1498 0 -13.72(-0.91%)
Jan 03, 2014 1510 1521 1506 1512 0 +4.28(+0.28%)
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.