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 (%)
Apr 30, 2010 773.43 1342 1330 1330 0 -11.24(-0.84%)
Apr 29, 2010 1340 1346 1338 1342 0 +19.81(+1.50%)
Apr 28, 2010 760.53 1329 1318 1322 0 -2.24(-0.17%)
Apr 27, 2010 776.97 1345 1323 1324 0 -25.17(-1.87%)
Apr 26, 2010 791.31 1359 1348 1349 0 -5.58(-0.41%)
Apr 23, 2010 789.44 1356 1349 1355 0 -0.56(-0.04%)
Apr 22, 2010 787.59 1356 1344 1355 0 +1.86(+0.14%)
Apr 21, 2010 794.08 1360 1351 1354 0 -7.22(-0.53%)
Apr 20, 2010 792.67 1362 1354 1361 0 +6.44(+0.48%)
Apr 19, 2010 781.67 1356 1344 1354 0 -3.23(-0.24%)
Apr 16, 2010 799.53 1366 1352 1358 0 -6.43(-0.47%)
Apr 15, 2010 795.07 1367 1358 1364 0 -7.10(-0.52%)
Apr 14, 2010 804.59 1371 1365 1371 0 +5.64(+0.41%)
Apr 13, 2010 802.81 1369 1360 1365 0 +12.76(+0.94%)
Apr 12, 2010 787.16 1357 1348 1353 0 +1.29(+0.10%)
Apr 09, 2010 778.42 1352 1343 1351 0 +14.85(+1.11%)
Apr 08, 2010 762.66 1338 1325 1337 0 +7.64(+0.57%)
Apr 07, 2010 1330 1333 1327 1329 0 -5.65(-0.42%)
Apr 06, 2010 765.98 1336 1327 1335 0 +1.80(+0.14%)
Apr 05, 2010 768.72 1335 1330 1333 0 +1.34(+0.10%)
Apr 01, 2010 1331 1331 1331 0 +12.75(+0.97%)
Mar 31, 2010 1319 1321 1313 1319 0 +2.56(+0.19%)
Mar 30, 2010 1315 1319 1313 1316 0 +7.79(+0.60%)
Mar 29, 2010 1307 1313 1305 1308 0 +0.72(+0.06%)
Mar 26, 2010 742.91 1312 1305 1308 0 +1.34(+0.10%)
Mar 25, 2010 745.63 1313 1306 1306 0 +1.69(+0.13%)
Mar 24, 2010 742.76 1312 1303 1305 0 -9.16(-0.70%)
Mar 23, 2010 742.06 1315 1305 1314 0 +4.57(+0.35%)
Mar 22, 2010 735.91 1312 1299 1309 0 +5.03(+0.39%)
Mar 19, 2010 746.56 1312 1301 1304 0 -9.17(-0.70%)
Mar 18, 2010 1313 1316 1309 1313 0 -2.33(-0.18%)
Mar 17, 2010 757.39 1323 1313 1316 0 -2.37(-0.18%)
Mar 16, 2010 746.21 1319 1309 1318 0 +9.81(+0.75%)
Mar 15, 2010 742.11 1310 1305 1308 0 -0.99(-0.08%)
Mar 12, 2010 743.78 1311 1306 1309 0 +6.97(+0.54%)
Mar 11, 2010 737.24 1304 1295 1302 0 +1.67(+0.13%)
Mar 10, 2010 732.99 1303 1295 1300 0 +4.42(+0.34%)
Mar 09, 2010 729.85 1301 1294 1296 0 -2.87(-0.22%)
Mar 08, 2010 1300 1302 1294 1299 0 -0.44(-0.03%)
Mar 05, 2010 727.26 1301 1290 1299 0 +7.26(+0.56%)
Mar 04, 2010 727.69 1297 1288 1292 0 -0.69(-0.05%)
Mar 03, 2010 723.93 1297 1290 1293 0 -2.39(-0.18%)
Mar 02, 2010 729.54 1299 1292 1295 0 -1.65(-0.13%)
Mar 01, 2010 724.78 1299 1288 1297 0 +4.95(+0.38%)
Feb 26, 2010 715.43 1294 1281 1292 0 +2.26(+0.18%)
Feb 25, 2010 718.08 1291 1280 1290 0 -4.91(-0.38%)
Feb 24, 2010 729.09 1301 1293 1295 0 +1.18(+0.09%)
Feb 23, 2010 731.22 1299 1292 1293 0 -5.68(-0.44%)
Feb 22, 2010 733.61 1302 1297 1299 0 -4.28(-0.33%)
Feb 19, 2010 732.08 1307 1298 1303 0 -2.96(-0.23%)
Feb 18, 2010 733.77 1309 1300 1306 0 +3.17(+0.24%)
Feb 17, 2010 733.93 1306 1300 1303 0 +5.98(+0.46%)
Feb 16, 2010 721.79 1297 1286 1297 0 +13.61(+1.06%)
Feb 12, 2010 1284 1284 1284 0 +3.24(+0.25%)
Feb 11, 2010 698.67 1283 1265 1280 0 +1.80(+0.14%)
Feb 10, 2010 709.24 1283 1273 1278 0 +1.70(+0.13%)
Feb 09, 2010 705.02 1282 1268 1277 0 +11.53(+0.91%)
Feb 08, 2010 701.13 1273 1264 1265 0 -6.77(-0.53%)
Feb 05, 2010 701.78 1273 1259 1272 0 -8.20(-0.64%)
Feb 04, 2010 732.73 1300 1279 1280 0 -33.65(-2.56%)
Feb 03, 2010 748.13 1318 1308 1314 0 -10.38(-0.78%)
Feb 02, 2010 750.88 1326 1315 1324 0 +8.50(+0.65%)
Feb 01, 2010 745.17 1319 1310 1316 0 +2.82(+0.21%)
Jan 29, 2010 752.95 1323 1311 1313 0 -14.86(-1.12%)
Jan 28, 2010 1331 1331 1320 1328 0 -0.51(-0.04%)
Jan 27, 2010 760.16 1331 1322 1328 0 +2.31(+0.17%)
Jan 26, 2010 755.85 1330 1322 1326 0 -6.65(-0.50%)
Jan 25, 2010 764.85 1336 1329 1333 0 +1.95(+0.15%)
Jan 22, 2010 768.81 1340 1329 1331 0 -10.13(-0.76%)
Jan 21, 2010 1353 1356 1336 1341 0 -6.35(-0.47%)
Jan 20, 2010 777.06 1349 1340 1347 0 -7.11(-0.52%)
Jan 19, 2010 778.46 1355 1344 1354 0 +16.03(+1.20%)
Jan 15, 2010 1338 1338 1338 0 -4.53(-0.34%)
Jan 14, 2010 773.88 1346 1339 1343 0 +11.23(+0.84%)
Jan 13, 2010 1330 1334 1326 1332 0 +9.02(+0.68%)
Jan 12, 2010 750.88 1325 1317 1323 0 -3.97(-0.30%)
Jan 11, 2010 762.67 1331 1324 1327 0 +3.96(+0.30%)
Jan 08, 2010 757.51 1325 1319 1323 0 -1.67(-0.13%)
Jan 07, 2010 753.41 1325 1316 1324 0 +3.39(+0.26%)
Jan 06, 2010 1319 1324 1317 1321 0 +0.39(+0.03%)
Jan 05, 2010 1323 1326 1318 1320 0 -13.01(-0.98%)
Jan 04, 2010 1338 1340 1331 1333 0 +1.62(+0.12%)
Dec 31, 2009 1332 1332 1332 0 -3.00(-0.22%)
Dec 30, 2009 766.17 1335 1329 1335 0 +4.60(+0.35%)
Dec 29, 2009 767.14 1336 1329 1330 0 -1.89(-0.14%)
Dec 28, 2009 1331 1334 1327 1332 0 +1.48(+0.11%)
Dec 24, 2009 754.32 1332 1319 1331 0 +6.72(+0.51%)
Dec 23, 2009 752.11 1327 1317 1324 0 +2.54(+0.19%)
Dec 22, 2009 753.08 1323 1316 1321 0 +5.01(+0.38%)
Dec 21, 2009 749.76 1323 1315 1316 0 -0.83(-0.06%)
Dec 18, 2009 751.26 1320 1312 1317 0 +6.23(+0.48%)
Dec 17, 2009 743.20 1314 1307 1311 0 -14.58(-1.10%)
Dec 16, 2009 759.48 1329 1321 1326 0 +2.71(+0.20%)
Dec 15, 2009 749.64 1333 1317 1323 0 +0.91(+0.07%)
Dec 14, 2009 1322 1325 1320 1322 0 +0.19(+0.01%)
Dec 11, 2009 1322 1324 1304 1322 0 +19.98(+1.53%)
Dec 10, 2009 1302 1313 1298 1302 0 -0.33(-0.03%)
Dec 09, 2009 1309 1310 1296 1302 0 -8.57(-0.65%)
Dec 08, 2009 1316 1318 1308 1311 0 -20.76(-1.56%)
Dec 07, 2009 1331 1337 1318 1331 0 +12.96(+0.98%)
Dec 04, 2009 1321 1326 1315 1318 0 +9.16(+0.70%)
Dec 03, 2009 767.20 1320 1309 1309 0 -7.56(-0.57%)
Dec 02, 2009 1317 1323 1297 1317 0 +14.71(+1.13%)
Dec 01, 2009 1297 1307 1296 1302 0 +14.14(+1.10%)
Nov 30, 2009 748.07 1291 1280 1288 0 -4.14(-0.32%)
Nov 27, 2009 1264 1307 1262 1292 0 -25.01(-1.90%)
Nov 25, 2009 773.16 1323 1314 1317 0 +2.69(+0.20%)
Nov 24, 2009 1312 1319 1284 1314 0 +28.09(+2.18%)
Nov 23, 2009 766.28 1294 1285 1286 0 +9.22(+0.72%)
Nov 20, 2009 1270 1286 1269 1277 0 -10.04(-0.78%)
Nov 19, 2009 1290 1293 1279 1287 0 -10.11(-0.78%)
Nov 18, 2009 1308 1311 1293 1297 0 -10.11(-0.77%)
Nov 17, 2009 1303 1315 1300 1307 0 +4.00(+0.31%)
Nov 16, 2009 1290 1306 1279 1303 0 +26.54(+2.08%)
Nov 13, 2009 1267 1279 1264 1277 0 +12.45(+0.98%)
Nov 12, 2009 1268 1273 1251 1264 0 +4.67(+0.37%)
Nov 11, 2009 1264 1268 1257 1260 0 -9.87(-0.78%)
Nov 10, 2009 1272 1276 1259 1270 0 +17.30(+1.38%)
Nov 09, 2009 1252 1257 1244 1252 0 +13.66(+1.10%)
Nov 06, 2009 1237 1244 1235 1239 0 +1.70(+0.14%)
Nov 05, 2009 1211 1239 1199 1237 0 +43.30(+3.63%)
Nov 04, 2009 1199 1204 1192 1194 0 -5.47(-0.46%)
Nov 03, 2009 1189 1211 1188 1199 0 -13.64(-1.12%)
Nov 02, 2009 1211 1231 1205 1213 0 +0.24(+0.02%)
Oct 30, 2009 1226 1229 1210 1213 0 -4.83(-0.40%)
Oct 29, 2009 1182 1233 1181 1217 0 +11.30(+0.94%)
Oct 28, 2009 1212 1216 1202 1206 0 +4.98(+0.41%)
Oct 27, 2009 1211 1229 1199 1201 0 -17.99(-1.48%)
Oct 26, 2009 1223 1232 1212 1219 0 -0.81(-0.07%)
Oct 23, 2009 1232 1233 1216 1220 0 -19.63(-1.58%)
Oct 22, 2009 1239 1256 1228 1240 0 -11.49(-0.92%)
Oct 21, 2009 1247 1264 1237 1251 0 +0.38(+0.03%)
Oct 20, 2009 1254 1260 1247 1251 0 +8.24(+0.66%)
Oct 19, 2009 1239 1252 1229 1242 0 +18.74(+1.53%)
Oct 16, 2009 1233 1239 1218 1224 0 -5.69(-0.46%)
Oct 15, 2009 1231 1234 1209 1229 0 +25.28(+2.10%)
Oct 14, 2009 1202 1206 1181 1204 0 +7.94(+0.66%)
Oct 13, 2009 1197 1209 1191 1196 0 -1.81(-0.15%)
Oct 12, 2009 1200 1202 1195 1198 0 +18.25(+1.55%)
Oct 09, 2009 1176 1185 1174 1180 0 -4.73(-0.40%)
Oct 08, 2009 1170 1187 1136 1184 0 +22.18(+1.91%)
Oct 07, 2009 1163 1176 1128 1162 0 +12.00(+1.04%)
Oct 06, 2009 1161 1179 1128 1150 0 +19.02(+1.68%)
Oct 05, 2009 1153 1168 1118 1131 0 +4.85(+0.43%)
Oct 02, 2009 1150 1171 1117 1126 0 -16.70(-1.46%)
Oct 01, 2009 1166 1179 1138 1143 0 -23.23(-1.99%)
Sep 30, 2009 1167 1179 1139 1166 0 +2.72(+0.23%)
Sep 29, 2009 1165 1168 1158 1164 0 -2.14(-0.18%)
Sep 28, 2009 1150 1168 1148 1166 0 +8.98(+0.78%)
Sep 25, 2009 1162 1165 1154 1157 0 -6.26(-0.54%)
Sep 24, 2009 1179 1187 1158 1163 0 -26.31(-2.21%)
Sep 23, 2009 1200 1208 1189 1189 0 -14.84(-1.23%)
Sep 22, 2009 1205 1207 1191 1204 0 +11.36(+0.95%)
Sep 21, 2009 1183 1210 1181 1193 0 -21.41(-1.76%)
Sep 18, 2009 1215 1220 1198 1214 0 +16.63(+1.39%)
Sep 17, 2009 1201 1208 1192 1198 0 +7.92(+0.67%)
Sep 16, 2009 1175 1194 1167 1190 0 +20.45(+1.75%)
Sep 15, 2009 1169 1173 1161 1169 0 -4.18(-0.36%)
Sep 14, 2009 1162 1176 1160 1173 0 +4.03(+0.34%)
Sep 11, 2009 1174 1178 1168 1169 0 -5.39(-0.46%)
Sep 10, 2009 1174 1182 1163 1175 0 -3.67(-0.31%)
Sep 09, 2009 1176 1186 1171 1178 0 -14.94(-1.25%)
Sep 08, 2009 1191 1197 1185 1193 0 +14.86(+1.26%)
Sep 07, 2009 1168 1179 1151 1178 0 +17.33(+1.49%)
Sep 04, 2009 1153 1163 1149 1161 0 +10.31(+0.90%)
Sep 03, 2009 1149 1163 1141 1151 0 -13.44(-1.15%)
Sep 02, 2009 1156 1170 1155 1164 0 -13.41(-1.14%)
Sep 01, 2009 1165 1202 1127 1178 0 -2.69(-0.23%)
Aug 31, 2009 1178 1186 1160 1180 0 -2.67(-0.23%)
Aug 28, 2009 1185 1190 1161 1183 0 +17.39(+1.49%)
Aug 27, 2009 1162 1194 1121 1166 0 -30.74(-2.57%)
Aug 26, 2009 1160 1222 1152 1196 0 -9.69(-0.80%)
Aug 25, 2009 1152 1212 1145 1206 0 +22.20(+1.88%)
Aug 24, 2009 1191 1195 1173 1184 0 -1.17(-0.10%)
Aug 21, 2009 1175 1191 1168 1185 0 +31.09(+2.69%)
Aug 20, 2009 1129 1155 1123 1154 0 +9.61(+0.84%)
Aug 19, 2009 1124 1148 1124 1144 0 +5.93(+0.52%)
Aug 18, 2009 1129 1143 1126 1138 0 +21.79(+1.95%)
Aug 17, 2009 1146 1154 1110 1117 0 -40.83(-3.53%)
Aug 14, 2009 1171 1172 1133 1157 0 +19.34(+1.70%)
Aug 13, 2009 1160 1165 1122 1138 0 +1.89(+0.17%)
Aug 12, 2009 1123 1168 1114 1136 0 +1.85(+0.16%)
Aug 11, 2009 1161 1167 1132 1134 0 -6.07(-0.53%)
Aug 10, 2009 1158 1166 1131 1140 0 -6.15(-0.54%)
Aug 07, 2009 1166 1171 1137 1147 0 -2.50(-0.22%)
Aug 06, 2009 1139 1172 1118 1149 0 -11.48(-0.99%)
Aug 05, 2009 1144 1178 1124 1161 0 +2.99(+0.26%)
Aug 04, 2009 1142 1176 1128 1158 0 -12.41(-1.06%)
Aug 03, 2009 1139 1176 1128 1170 0 +22.72(+1.98%)
Jul 31, 2009 1130 1151 1118 1147 0 +30.66(+2.75%)
Jul 30, 2009 1106 1139 1105 1117 0 -3.70(-0.33%)
Jul 29, 2009 1117 1126 1107 1120 0 +12.01(+1.08%)
Jul 28, 2009 1108 1118 1094 1108 0 -2.69(-0.24%)
Jul 27, 2009 1107 1112 1100 1111 0 -7.83(-0.70%)
Jul 24, 2009 1100 1123 1084 1119 0 -0.63(-0.06%)
Jul 23, 2009 1074 1124 1020 1119 0 +36.23(+3.34%)
Jul 22, 2009 1079 1097 1016 1083 0 -4.00(-0.37%)
Jul 21, 2009 1080 1095 1065 1087 0 +79.10(+7.85%)
Jun 26, 2009 1012 1018 999.55 1008 0 +0.43(+0.04%)
Jun 25, 2009 997.73 1010 997.44 1008 0 -1.52(-0.15%)
Jun 24, 2009 1014 1023 987.31 1009 0 +8.20(+0.82%)
Jun 23, 2009 1010 1020 982.63 1001 0 +4.62(+0.46%)
Jun 22, 2009 1004 1009 995.59 996.42 0 -20.06(-1.97%)
Jun 19, 2009 1016 1021 1012 1016 0 +23.55(+2.37%)
Jun 18, 2009 985.20 996.23 980.93 992.93 0 +5.76(+0.58%)
Jun 17, 2009 986.40 990.47 982.32 987.17 0 -6.40(-0.64%)
Jun 16, 2009 994.92 999.09 982.91 993.58 0 +9.39(+0.95%)
Jun 15, 2009 989.40 989.68 977.00 984.19 0 -12.79(-1.28%)
Jun 12, 2009 994.07 1004 989.07 996.98 0 -5.35(-0.53%)
Jun 11, 2009 995.70 1008 994.36 1002 0 +20.07(+2.04%)
Jun 10, 2009 982.11 986.66 974.49 982.26 0 +2.64(+0.27%)
Jun 09, 2009 976.48 983.34 975.45 979.61 0 +5.27(+0.54%)
Jun 08, 2009 970.98 978.53 968.92 974.34 0 +1.63(+0.17%)
Jun 05, 2009 979.42 982.36 968.53 972.71 0 -8.81(-0.90%)
Jun 04, 2009 974.95 983.22 973.75 981.52 0 +2.03(+0.21%)
Jun 03, 2009 982.54 986.41 974.55 979.50 0 -13.50(-1.36%)
Jun 02, 2009 983.60 994.72 981.89 993.00 0 +7.96(+0.81%)
Jun 01, 2009 979.49 988.41 977.11 985.04 0 +12.16(+1.25%)
May 29, 2009 970.45 975.40 965.22 972.88 0 +10.49(+1.09%)
May 28, 2009 964.06 967.55 955.64 962.39 0 +4.32(+0.45%)
May 27, 2009 966.33 970.66 957.40 958.07 0 -10.05(-1.04%)
May 26, 2009 959.45 971.60 959.13 968.12 0 +3.66(+0.38%)
May 25, 2009 965.73 970.61 961.70 964.47 0 +0.00(+0.00%)
May 22, 2009 965.73 970.61 961.70 964.47 0 -0.32(-0.03%)
May 21, 2009 963.53 968.61 959.42 964.79 0 -0.53(-0.05%)
May 20, 2009 968.80 974.88 964.43 965.32 0 -1.34(-0.14%)
May 19, 2009 963.73 971.71 960.07 966.65 0 +1.46(+0.15%)
May 18, 2009 956.87 965.38 955.44 965.19 0 +16.72(+1.76%)
May 15, 2009 950.25 956.46 945.50 948.47 0 -2.92(-0.31%)
May 14, 2009 942.24 954.74 941.69 951.39 0 +4.02(+0.42%)
May 13, 2009 954.62 956.75 946.67 947.38 0 -9.68(-1.01%)
May 12, 2009 952.57 961.50 948.36 957.06 0 +9.86(+1.04%)
May 11, 2009 950.21 954.63 947.08 947.20 0 -13.38(-1.39%)
May 08, 2009 952.22 962.22 949.37 960.58 0 +8.39(+0.88%)
May 07, 2009 958.18 961.35 949.65 952.18 0 +6.99(+0.74%)
May 06, 2009 950.73 951.17 935.16 945.19 0 +18.48(+1.99%)
May 05, 2009 931.24 935.89 922.88 926.72 0 +5.31(+0.58%)
May 04, 2009 919.86 922.21 918.79 921.40 0 +8.66(+0.95%)
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.