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 (%)
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%)
May 01, 2009 909.34 913.75 906.98 912.74 0 +9.24(+1.02%)
Apr 30, 2009 900.92 910.03 900.01 903.50 0 +4.55(+0.51%)
Apr 29, 2009 888.02 902.65 886.53 898.96 0 +21.68(+2.47%)
Apr 28, 2009 873.91 880.76 872.92 877.28 0 -1.63(-0.19%)
Apr 27, 2009 879.58 885.05 875.69 878.91 0 -6.23(-0.70%)
Apr 24, 2009 882.07 888.07 880.31 885.14 0 +2.90(+0.33%)
Apr 23, 2009 878.11 883.29 873.84 882.24 0 +2.98(+0.34%)
Apr 22, 2009 876.47 886.41 875.00 879.25 0 -11.16(-1.25%)
Apr 21, 2009 878.81 893.74 878.46 890.41 0 +12.84(+1.46%)
Apr 20, 2009 877.78 882.41 874.73 877.57 0 -18.24(-2.04%)
Apr 17, 2009 893.39 897.76 888.91 895.81 0 -6.14(-0.68%)
Apr 16, 2009 899.35 903.65 891.69 901.95 0 +3.63(+0.40%)
Apr 15, 2009 889.32 900.56 887.98 898.32 0 +16.36(+1.85%)
Apr 14, 2009 879.66 884.47 876.26 881.96 0 -0.67(-0.08%)
Apr 13, 2009 879.37 886.02 873.39 882.63 0 +6.76(+0.77%)
Apr 10, 2009 873.38 881.69 869.02 875.87 0 +0.00(+0.00%)
Apr 09, 2009 873.38 881.69 869.02 875.87 0 -3.35(-0.38%)
Apr 08, 2009 883.70 885.87 873.68 879.22 0 -10.23(-1.15%)
Apr 07, 2009 892.15 896.60 885.00 889.45 0 +1.61(+0.18%)
Apr 06, 2009 894.49 895.07 881.94 887.84 0 -6.06(-0.68%)
Apr 03, 2009 892.74 895.05 885.81 893.90 0 +4.00(+0.45%)
Apr 02, 2009 887.47 895.84 885.86 889.90 0 +15.74(+1.80%)
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.