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, 2019 2818 2844 2809 2839 0 +28.20(+1.00%)
Apr 29, 2019 2810 2817 2797 2811 0 -2.97(-0.11%)
Apr 26, 2019 2811 2824 2802 2814 0 +29.07(+1.04%)
Apr 25, 2019 2759 2795 2756 2785 0 +7.34(+0.26%)
Apr 24, 2019 2767 2787 2765 2778 0 +13.22(+0.48%)
Apr 23, 2019 2769 2784 2751 2764 0 +22.14(+0.81%)
Apr 22, 2019 2724 2751 2712 2742 0 +16.86(+0.62%)
Apr 18, 2019 2700 2734 2694 2725 0 +36.71(+1.37%)
Apr 17, 2019 2678 2698 2670 2689 0 +1.66(+0.06%)
Apr 16, 2019 2698 2702 2683 2687 0 -18.42(-0.68%)
Apr 15, 2019 2698 2708 2692 2705 0 +6.78(+0.25%)
Apr 12, 2019 2700 2707 2686 2699 0 -3.77(-0.14%)
Apr 11, 2019 2705 2711 2687 2702 0 +8.53(+0.32%)
Apr 10, 2019 2706 2710 2687 2694 0 -3.50(-0.13%)
Apr 09, 2019 2694 2706 2687 2697 0 -7.14(-0.26%)
Apr 08, 2019 2706 2707 2691 2705 0 +2.92(+0.11%)
Apr 05, 2019 2696 2711 2681 2702 0 +4.61(+0.17%)
Apr 04, 2019 2659 2711 2647 2697 0 +36.99(+1.39%)
Apr 03, 2019 2646 2665 2640 2660 0 +0.07(+0.00%)
Apr 02, 2019 2664 2670 2649 2660 0 +3.53(+0.13%)
Apr 01, 2019 2663 2670 2641 2656 0 +4.71(+0.18%)
Mar 29, 2019 2645 2660 2636 2652 0 +7.32(+0.28%)
Mar 28, 2019 2641 2649 2629 2644 0 +11.54(+0.44%)
Mar 27, 2019 2631 2643 2618 2633 0 -26.87(-1.01%)
Mar 26, 2019 2643 2664 2637 2660 0 +41.37(+1.58%)
Mar 25, 2019 2614 2629 2603 2618 0 -3.43(-0.13%)
Mar 22, 2019 2620 2638 2607 2622 0 -12.47(-0.47%)
Mar 21, 2019 2607 2638 2606 2634 0 +28.08(+1.08%)
Mar 20, 2019 2623 2624 2592 2606 0 -8.21(-0.31%)
Mar 19, 2019 2650 2650 2604 2614 0 -18.64(-0.71%)
Mar 18, 2019 2634 2637 2622 2633 0 +1.95(+0.07%)
Mar 15, 2019 2639 2649 2626 2631 0 +21.96(+0.84%)
Mar 14, 2019 2616 2622 2599 2609 0 +7.71(+0.30%)
Mar 13, 2019 2603 2612 2596 2601 0 +23.74(+0.92%)
Mar 12, 2019 2572 2588 2569 2578 0 -8.97(-0.35%)
Mar 11, 2019 2567 2589 2564 2587 0 +27.63(+1.08%)
Mar 08, 2019 2555 2568 2546 2559 0 -8.33(-0.32%)
Mar 07, 2019 2584 2589 2557 2567 0 +17.32(+0.68%)
Mar 06, 2019 2551 2564 2533 2550 0 +9.83(+0.39%)
Mar 05, 2019 2540 2555 2528 2540 0 -0.67(-0.03%)
Mar 04, 2019 2554 2555 2528 2541 0 +0.37(+0.01%)
Mar 01, 2019 2530 2546 2526 2540 0 +19.85(+0.79%)
Feb 28, 2019 2513 2531 2509 2521 0 -14.59(-0.58%)
Feb 27, 2019 2535 2542 2528 2535 0 -14.25(-0.56%)
Feb 26, 2019 2542 2562 2540 2549 0 +14.87(+0.59%)
Feb 25, 2019 2557 2560 2530 2535 0 -23.46(-0.92%)
Feb 22, 2019 2537 2561 2529 2558 0 +12.65(+0.50%)
Feb 21, 2019 2555 2559 2536 2545 0 +2.99(+0.12%)
Feb 20, 2019 2569 2582 2535 2542 0 -28.46(-1.11%)
Feb 19, 2019 2580 2585 2566 2571 0 -2.13(-0.08%)
Feb 15, 2019 2563 2584 2550 2573 0 +33.42(+1.32%)
Feb 14, 2019 2553 2557 2536 2540 0 -14.17(-0.55%)
Feb 13, 2019 2548 2564 2540 2554 0 +33.43(+1.33%)
Feb 12, 2019 2517 2527 2508 2520 0 -5.54(-0.22%)
Feb 11, 2019 2541 2550 2515 2526 0 -17.78(-0.70%)
Feb 08, 2019 2532 2545 2524 2544 0 +20.15(+0.80%)
Feb 07, 2019 2524 2537 2510 2524 0 +35.82(+1.44%)
Feb 06, 2019 2504 2508 2481 2488 0 -29.23(-1.16%)
Feb 05, 2019 2521 2531 2508 2517 0 +7.49(+0.30%)
Feb 04, 2019 2515 2518 2501 2509 0 +14.56(+0.58%)
Feb 01, 2019 2495 2511 2488 2495 0 -14.47(-0.58%)
Jan 31, 2019 2485 2511 2475 2509 0 +111.45(+4.65%)
Jan 30, 2019 2392 2407 2379 2398 0 +22.22(+0.94%)
Jan 29, 2019 2383 2386 2366 2376 0 +8.69(+0.37%)
Jan 28, 2019 2355 2370 2346 2367 0 +8.28(+0.35%)
Jan 25, 2019 2365 2372 2352 2359 0 +1.70(+0.07%)
Jan 24, 2019 2359 2362 2346 2357 0 -10.52(-0.44%)
Jan 23, 2019 2365 2374 2355 2368 0 +10.50(+0.45%)
Jan 22, 2019 2360 2370 2342 2357 0 +11.70(+0.50%)
Jan 18, 2019 2338 2360 2335 2345 0 +12.98(+0.56%)
Jan 17, 2019 2306 2336 2298 2332 0 +24.60(+1.07%)
Jan 16, 2019 2304 2319 2295 2308 0 -12.70(-0.55%)
Jan 15, 2019 2316 2325 2301 2320 0 +12.68(+0.55%)
Jan 14, 2019 2305 2320 2297 2308 0 -7.11(-0.31%)
Jan 11, 2019 2309 2322 2294 2315 0 +13.10(+0.57%)
Jan 10, 2019 2274 2308 2269 2302 0 +48.98(+2.17%)
Jan 09, 2019 2264 2302 2249 2253 0 -96.55(-4.11%)
Jan 08, 2019 2338 2354 2328 2349 0 +28.77(+1.24%)
Jan 07, 2019 2322 2338 2312 2321 0 +2.61(+0.11%)
Jan 04, 2019 2294 2324 2289 2318 0 +32.04(+1.40%)
Jan 03, 2019 2288 2306 2281 2286 0 -25.06(-1.08%)
Jan 02, 2019 2310 2330 2290 2311 0 -18.54(-0.80%)
Dec 31, 2018 2343 2351 2319 2330 0 +0.69(+0.03%)
Dec 28, 2018 2338 2351 2320 2329 0 -1.92(-0.08%)
Dec 27, 2018 2304 2332 2286 2331 0 +8.48(+0.37%)
Dec 26, 2018 2278 2323 2260 2322 0 +48.11(+2.12%)
Dec 24, 2018 2319 2325 2271 2274 0 -38.55(-1.67%)
Dec 21, 2018 2347 2371 2312 2313 0 -28.89(-1.23%)
Dec 20, 2018 2391 2394 2327 2342 0 -12.84(-0.55%)
Dec 19, 2018 2365 2394 2348 2354 0 -2.35(-0.10%)
Dec 18, 2018 2371 2375 2346 2357 0 -12.56(-0.53%)
Dec 17, 2018 2407 2411 2360 2369 0 -25.18(-1.05%)
Dec 14, 2018 2414 2419 2390 2395 0 -36.80(-1.51%)
Dec 13, 2018 2443 2451 2415 2431 0 -4.64(-0.19%)
Dec 12, 2018 2455 2471 2435 2436 0 +7.62(+0.31%)
Dec 11, 2018 2430 2445 2416 2428 0 +11.97(+0.50%)
Dec 10, 2018 2437 2438 2392 2416 0 -2.23(-0.09%)
Dec 07, 2018 2447 2457 2411 2419 0 -31.57(-1.29%)
Dec 06, 2018 2435 2453 2406 2450 0 -3.22(-0.13%)
Dec 04, 2018 2501 2509 2451 2453 0 -40.19(-1.61%)
Dec 03, 2018 2481 2495 2467 2494 0 +12.00(+0.48%)
Nov 30, 2018 2482 2494 2469 2482 0 -10.63(-0.43%)
Nov 29, 2018 2503 2521 2486 2492 0 -24.70(-0.98%)
Nov 28, 2018 2490 2520 2477 2517 0 +24.50(+0.98%)
Nov 27, 2018 2489 2502 2478 2492 0 +15.87(+0.64%)
Nov 26, 2018 2484 2489 2466 2477 0 +15.66(+0.64%)
Nov 23, 2018 2466 2476 2455 2461 0 -3.67(-0.15%)
Nov 21, 2018 2465 2465 2465 2465 0 +14.08(+0.57%)
Nov 20, 2018 2461 2473 2436 2450 0 -8.08(-0.33%)
Nov 19, 2018 2483 2487 2446 2459 0 -28.18(-1.13%)
Nov 16, 2018 2471 2495 2464 2487 0 +13.71(+0.55%)
Nov 15, 2018 2472 2476 2437 2473 0 +18.25(+0.74%)
Nov 14, 2018 2466 2478 2441 2455 0 -4.66(-0.19%)
Nov 13, 2018 2468 2484 2457 2459 0 -14.26(-0.58%)
Nov 12, 2018 2464 2488 2457 2474 0 -8.13(-0.33%)
Nov 09, 2018 2493 2500 2469 2482 0 +8.38(+0.34%)
Nov 08, 2018 2495 2500 2463 2473 0 -19.38(-0.78%)
Nov 07, 2018 2488 2497 2477 2493 0 +32.78(+1.33%)
Nov 06, 2018 2438 2461 2434 2460 0 +21.11(+0.87%)
Nov 05, 2018 2436 2446 2422 2439 0 +36.01(+1.50%)
Nov 02, 2018 2403 2420 2389 2403 0 -28.03(-1.15%)
Nov 01, 2018 2414 2434 2411 2431 0 +14.72(+0.61%)
Oct 31, 2018 2429 2446 2412 2416 0 +15.62(+0.65%)
Oct 30, 2018 2396 2413 2377 2401 0 -10.69(-0.44%)
Oct 29, 2018 2448 2464 2390 2411 0 -40.12(-1.64%)
Oct 26, 2018 2458 2466 2420 2451 0 +3.75(+0.15%)
Oct 24, 2018 2496 2499 2444 2448 0 -42.89(-1.72%)
Oct 23, 2018 2485 2510 2455 2491 0 -8.19(-0.33%)
Oct 22, 2018 2534 2548 2493 2499 0 -27.00(-1.07%)
Oct 19, 2018 2535 2544 2519 2526 0 +42.85(+1.73%)
Oct 18, 2018 2501 2514 2474 2483 0 +7.17(+0.29%)
Oct 17, 2018 2470 2482 2455 2476 0 -9.27(-0.37%)
Oct 16, 2018 2479 2492 2464 2485 0 +44.49(+1.82%)
Oct 15, 2018 2438 2462 2429 2441 0 -11.65(-0.48%)
Oct 12, 2018 2441 2465 2424 2452 0 +49.96(+2.08%)
Oct 11, 2018 2454 2457 2395 2402 0 -53.77(-2.19%)
Oct 10, 2018 2509 2512 2454 2456 0 -81.72(-3.22%)
Oct 09, 2018 2528 2553 2517 2538 0 -16.01(-0.63%)
Oct 08, 2018 2519 2556 2517 2554 0 +30.87(+1.22%)
Oct 05, 2018 2528 2537 2509 2523 0 -6.88(-0.27%)
Oct 04, 2018 2547 2552 2501 2530 0 +13.75(+0.55%)
Oct 03, 2018 2536 2540 2511 2516 0 -5.98(-0.24%)
Oct 02, 2018 2520 2534 2507 2522 0 -13.73(-0.54%)
Oct 01, 2018 2537 2549 2522 2536 0 +18.81(+0.75%)
Sep 28, 2018 2526 2539 2512 2517 0 +0.33(+0.01%)
Sep 27, 2018 2518 2535 2511 2517 0 +2.89(+0.11%)
Sep 26, 2018 2524 2530 2511 2514 0 +11.16(+0.45%)
Sep 25, 2018 2506 2518 2494 2502 0 -0.40(-0.02%)
Sep 24, 2018 2511 2515 2498 2503 0 -12.95(-0.51%)
Sep 21, 2018 2515 2528 2507 2516 0 -0.64(-0.03%)
Sep 20, 2018 2489 2522 2485 2516 0 +53.32(+2.16%)
Sep 19, 2018 2477 2482 2457 2463 0 -6.67(-0.27%)
Sep 18, 2018 2470 2482 2458 2470 0 +0.96(+0.04%)
Sep 17, 2018 2478 2485 2461 2469 0 -19.93(-0.80%)
Sep 14, 2018 2481 2502 2473 2489 0 +3.62(+0.15%)
Sep 13, 2018 2493 2500 2480 2485 0 -2.99(-0.12%)
Sep 12, 2018 2487 2508 2486 2488 0 +0.10(+0.00%)
Sep 11, 2018 2471 2495 2464 2488 0 +6.37(+0.26%)
Sep 10, 2018 2475 2498 2468 2482 0 +12.77(+0.52%)
Sep 07, 2018 2453 2476 2446 2469 0 +3.42(+0.14%)
Sep 06, 2018 2469 2475 2448 2466 0 -1.07(-0.04%)
Sep 05, 2018 2468 2475 2451 2467 0 -7.74(-0.31%)
Sep 04, 2018 2462 2481 2454 2474 0 +10.92(+0.44%)
Aug 31, 2018 2463 2463 2463 2463 0 -23.65(-0.95%)
Aug 30, 2018 2488 2502 2481 2487 0 -13.50(-0.54%)
Aug 29, 2018 2490 2504 2479 2501 0 +21.62(+0.87%)
Aug 28, 2018 2503 2508 2475 2479 0 -23.49(-0.94%)
Aug 27, 2018 2500 2505 2482 2502 0 +15.35(+0.62%)
Aug 24, 2018 2477 2494 2472 2487 0 +17.31(+0.70%)
Aug 23, 2018 2475 2486 2457 2470 0 -9.55(-0.39%)
Aug 22, 2018 2471 2487 2465 2479 0 +8.64(+0.35%)
Aug 21, 2018 2491 2500 2465 2471 0 -18.56(-0.75%)
Aug 20, 2018 2479 2499 2474 2489 0 +4.69(+0.19%)
Aug 17, 2018 2469 2491 2454 2485 0 +17.33(+0.70%)
Aug 16, 2018 2492 2503 2463 2467 0 -12.94(-0.52%)
Aug 15, 2018 2472 2497 2444 2480 0 -78.84(-3.08%)
Aug 14, 2018 2544 2570 2526 2559 0 +36.25(+1.44%)
Aug 13, 2018 2520 2529 2515 2523 0 +1.76(+0.07%)
Aug 10, 2018 2535 2544 2514 2521 0 -21.97(-0.86%)
Aug 09, 2018 2541 2554 2535 2543 0 -23.48(-0.91%)
Aug 08, 2018 2574 2578 2556 2566 0 -12.48(-0.48%)
Aug 07, 2018 2569 2588 2560 2579 0 +15.08(+0.59%)
Aug 06, 2018 2567 2578 2558 2564 0 -18.74(-0.73%)
Aug 03, 2018 2544 2585 2534 2583 0 +29.44(+1.15%)
Aug 02, 2018 2555 2564 2540 2553 0 -5.62(-0.22%)
Aug 01, 2018 2570 2572 2555 2559 0 -10.21(-0.40%)
Jul 31, 2018 2573 2579 2558 2569 0 +11.05(+0.43%)
Jul 30, 2018 2576 2589 2554 2558 0 -36.27(-1.40%)
Jul 27, 2018 2594 2609 2588 2594 0 +2.31(+0.09%)
Jul 26, 2018 2590 2606 2585 2592 0 -40.30(-1.53%)
Jul 25, 2018 2616 2634 2611 2632 0 +24.33(+0.93%)
Jul 24, 2018 2616 2621 2603 2608 0 -3.42(-0.13%)
Jul 23, 2018 2627 2631 2602 2611 0 -25.03(-0.95%)
Jul 20, 2018 2622 2643 2618 2636 0 +31.59(+1.21%)
Jul 19, 2018 2589 2614 2586 2605 0 +11.24(+0.43%)
Jul 18, 2018 2602 2605 2580 2593 0 +1.11(+0.04%)
Jul 17, 2018 2580 2601 2580 2592 0 +18.14(+0.70%)
Jul 16, 2018 2585 2589 2565 2574 0 -26.33(-1.01%)
Jul 13, 2018 2601 2611 2590 2601 0 +3.94(+0.15%)
Jul 12, 2018 2593 2601 2585 2597 0 +19.30(+0.75%)
Jul 11, 2018 2575 2590 2569 2577 0 -17.02(-0.66%)
Jul 10, 2018 2586 2600 2576 2594 0 +19.07(+0.74%)
Jul 09, 2018 2573 2588 2560 2575 0 +11.08(+0.43%)
Jul 06, 2018 2570 2572 2555 2564 0 -1.93(-0.08%)
Jul 05, 2018 2553 2570 2547 2566 0 +26.77(+1.05%)
Jul 03, 2018 2539 2539 2539 2539 0 +15.36(+0.61%)
Jul 02, 2018 2519 2538 2509 2524 0 -33.78(-1.32%)
Jun 29, 2018 2567 2581 2541 2558 0 -46.17(-1.77%)
Jun 28, 2018 2586 2609 2580 2604 0 +32.98(+1.28%)
Jun 27, 2018 2571 2594 2566 2571 0 -9.36(-0.36%)
Jun 26, 2018 2575 2597 2570 2580 0 +4.22(+0.16%)
Jun 25, 2018 2593 2597 2565 2576 0 -49.75(-1.89%)
Jun 22, 2018 2619 2637 2609 2626 0 +16.21(+0.62%)
Jun 21, 2018 2620 2623 2599 2610 0 +8.00(+0.31%)
Jun 20, 2018 2620 2624 2599 2602 0 -11.55(-0.44%)
Jun 19, 2018 2610 2619 2602 2613 0 -11.68(-0.44%)
Jun 18, 2018 2623 2631 2608 2625 0 -38.54(-1.45%)
Jun 15, 2018 2663 2656 2652 2663 0 +10.05(+0.38%)
Jun 14, 2018 2647 2662 2640 2653 0 +7.47(+0.28%)
Jun 13, 2018 2648 2660 2637 2646 0 +11.95(+0.45%)
Jun 12, 2018 2611 2643 2608 2634 0 +3.98(+0.15%)
Jun 11, 2018 2626 2639 2621 2630 0 +13.60(+0.52%)
Jun 08, 2018 2591 2621 2590 2616 0 +40.33(+1.57%)
Jun 07, 2018 2590 2598 2572 2576 0 -33.12(-1.27%)
Jun 06, 2018 2610 2620 2597 2609 0 -8.16(-0.31%)
Jun 05, 2018 2642 2648 2614 2617 0 -8.31(-0.32%)
Jun 04, 2018 2619 2635 2607 2626 0 +44.04(+1.71%)
Jun 01, 2018 2599 2600 2577 2582 0 -22.27(-0.86%)
May 31, 2018 2618 2619 2591 2604 0 -0.28(-0.01%)
May 30, 2018 2583 2610 2575 2604 0 +21.84(+0.85%)
May 29, 2018 2580 2598 2561 2582 0 +2.30(+0.09%)
May 25, 2018 2580 2580 2580 2580 0 -2.63(-0.10%)
May 24, 2018 2602 2607 2572 2583 0 +19.68(+0.77%)
May 23, 2018 2564 2574 2551 2563 0 -11.17(-0.43%)
May 22, 2018 2589 2595 2570 2574 0 -6.81(-0.26%)
May 21, 2018 2585 2591 2574 2581 0 -0.08(-0.00%)
May 18, 2018 2587 2592 2576 2581 0 -16.58(-0.64%)
May 17, 2018 2599 2604 2590 2598 0 +8.57(+0.33%)
May 16, 2018 2588 2605 2582 2589 0 +16.18(+0.63%)
May 15, 2018 2568 2577 2555 2573 0 -1.14(-0.04%)
May 14, 2018 2574 2582 2567 2574 0 +2.93(+0.11%)
May 11, 2018 2576 2581 2567 2571 0 +6.75(+0.26%)
May 10, 2018 2582 2583 2556 2564 0 -5.00(-0.19%)
May 09, 2018 2561 2578 2550 2569 0 +3.82(+0.15%)
May 08, 2018 2562 2575 2549 2565 0 -4.37(-0.17%)
May 07, 2018 2561 2571 2554 2570 0 +9.38(+0.37%)
May 04, 2018 2565 2576 2548 2560 0 +16.00(+0.63%)
May 03, 2018 2551 2559 2534 2544 0 +3.51(+0.14%)
May 02, 2018 2567 2571 2530 2541 0 -26.59(-1.04%)
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.