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 (%)
May 31, 2019 2697 2717 2676 2711 0 -53.38(-1.93%)
May 30, 2019 2761 2776 2748 2764 0 +21.55(+0.79%)
May 29, 2019 2769 2771 2734 2742 0 -45.54(-1.63%)
May 28, 2019 2813 2821 2785 2788 0 -23.14(-0.82%)
May 24, 2019 2828 2833 2798 2811 0 -0.90(-0.03%)
May 23, 2019 2807 2822 2803 2812 0 -3.01(-0.11%)
May 22, 2019 2783 2819 2778 2815 0 -11.09(-0.39%)
May 21, 2019 2832 2838 2813 2826 0 +5.90(+0.21%)
May 20, 2019 2832 2844 2816 2820 0 -10.00(-0.35%)
May 17, 2019 2836 2852 2828 2830 0 -19.44(-0.68%)
May 16, 2019 2837 2862 2830 2850 0 +15.92(+0.56%)
May 15, 2019 2825 2854 2821 2834 0 +10.71(+0.38%)
May 14, 2019 2813 2837 2809 2823 0 +13.02(+0.46%)
May 13, 2019 2807 2818 2795 2810 0 -17.57(-0.62%)
May 10, 2019 2818 2832 2799 2828 0 +14.12(+0.50%)
May 09, 2019 2821 2835 2801 2813 0 -7.40(-0.26%)
May 08, 2019 2809 2830 2807 2821 0 +8.83(+0.31%)
May 07, 2019 2821 2824 2793 2812 0 -7.12(-0.25%)
May 06, 2019 2804 2824 2794 2819 0 -17.80(-0.63%)
May 03, 2019 2826 2846 2820 2837 0 +34.59(+1.23%)
May 02, 2019 2823 2828 2792 2802 0 -19.95(-0.71%)
May 01, 2019 2850 2858 2819 2822 0 -16.99(-0.60%)
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%)
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.