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 30, 2014 1497 1499 1488 1491 0 +11.34(+0.77%)
Jun 27, 2014 1474 1483 1467 1479 0 +18.15(+1.24%)
Jun 26, 2014 1469 1471 1456 1461 0 -15.45(-1.05%)
Jun 25, 2014 1468 1478 1466 1477 0 +5.54(+0.38%)
Jun 24, 2014 1470 1477 1467 1471 0 -1.44(-0.10%)
Jun 23, 2014 1467 1475 1465 1473 0 -10.55(-0.71%)
Jun 20, 2014 1481 1487 1478 1483 0 +3.76(+0.25%)
Jun 19, 2014 1483 1488 1475 1479 0 -4.26(-0.29%)
Jun 18, 2014 1473 1485 1464 1484 0 -7.29(-0.49%)
Jun 17, 2014 1484 1492 1481 1491 0 +4.01(+0.27%)
Jun 16, 2014 1486 1492 1482 1487 0 -3.47(-0.23%)
Jun 13, 2014 1496 1500 1488 1490 0 -5.59(-0.37%)
Jun 12, 2014 1499 1506 1491 1496 0 +9.26(+0.62%)
Jun 11, 2014 1481 1490 1479 1487 0 +3.23(+0.22%)
Jun 10, 2014 1472 1487 1471 1484 0 +11.28(+0.77%)
Jun 06, 2014 1473 1475 1463 1472 0 -16.61(-1.12%)
Jun 05, 2014 1484 1495 1482 1489 0 -0.75(-0.05%)
Jun 04, 2014 1493 1497 1482 1490 0 -5.41(-0.36%)
Jun 03, 2014 1485 1505 1482 1495 0 +8.86(+0.60%)
Jun 02, 2014 1490 1491 1479 1486 0 -9.14(-0.61%)
May 30, 2014 1493 1500 1490 1495 0 +11.09(+0.75%)
May 29, 2014 1482 1489 1477 1484 0 +22.45(+1.54%)
May 28, 2014 1463 1468 1457 1462 0 -22.73(-1.53%)
May 27, 2014 1484 1489 1480 1485 0 +0.89(+0.06%)
May 23, 2014 1484 1484 1484 0 -16.09(-1.07%)
May 22, 2014 1503 1507 1498 1500 0 +4.20(+0.28%)
May 21, 2014 1489 1496 1485 1496 0 +16.41(+1.11%)
May 20, 2014 1487 1491 1476 1479 0 -18.91(-1.26%)
May 19, 2014 1502 1507 1493 1498 0 -12.02(-0.80%)
May 16, 2014 1503 1514 1496 1510 0 +32.92(+2.23%)
May 15, 2014 1473 1483 1467 1477 0 +20.46(+1.40%)
May 14, 2014 1462 1465 1454 1457 0 -1.61(-0.11%)
May 13, 2014 1459 1464 1453 1458 0 +2.76(+0.19%)
May 12, 2014 1453 1458 1450 1456 0 +10.23(+0.71%)
May 09, 2014 1448 1450 1439 1445 0 +9.18(+0.64%)
May 08, 2014 1433 1443 1432 1436 0 +0.79(+0.06%)
May 07, 2014 1436 1445 1429 1435 0 -2.53(-0.18%)
May 06, 2014 1441 1447 1437 1438 0 -2.39(-0.17%)
May 05, 2014 1428 1442 1425 1440 0 +6.22(+0.43%)
May 02, 2014 1429 1437 1425 1434 0 -1.99(-0.14%)
May 01, 2014 1433 1440 1428 1436 0 +13.01(+0.91%)
Apr 30, 2014 1426 1428 1413 1423 0 +0.78(+0.05%)
Apr 29, 2014 1422 1430 1420 1422 0 +1.22(+0.09%)
Apr 28, 2014 1418 1426 1413 1421 0 +8.69(+0.62%)
Apr 25, 2014 1413 1417 1406 1412 0 +1.05(+0.07%)
Apr 24, 2014 1415 1417 1409 1411 0 -6.10(-0.43%)
Apr 23, 2014 1426 1429 1415 1417 0 -20.32(-1.41%)
Apr 22, 2014 1452 1454 1432 1438 0 -0.81(-0.06%)
Apr 21, 2014 1440 1444 1434 1438 0 +2.46(+0.17%)
Apr 17, 2014 1436 1436 1436 0 -37.31(-2.53%)
Apr 16, 2014 1476 1481 1464 1473 0 +1.86(+0.13%)
Apr 15, 2014 1470 1475 1458 1471 0 -3.58(-0.24%)
Apr 14, 2014 1483 1484 1465 1475 0 +33.49(+2.32%)
Apr 11, 2014 1442 1452 1437 1442 0 -13.45(-0.92%)
Apr 10, 2014 1469 1476 1452 1455 0 -11.23(-0.77%)
Apr 09, 2014 1485 1486 1450 1466 0 +6.82(+0.47%)
Apr 08, 2014 1454 1462 1448 1459 0 +31.60(+2.21%)
Apr 07, 2014 1442 1444 1428 1428 0 -8.34(-0.58%)
Apr 04, 2014 1438 1453 1432 1436 0 +3.90(+0.27%)
Apr 03, 2014 1433 1435 1425 1432 0 -1.55(-0.11%)
Apr 02, 2014 1434 1439 1429 1434 0 -10.02(-0.69%)
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.