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, 2017 2180 2188 2163 2171 0 -0.84(-0.04%)
Jun 29, 2017 2193 2195 2164 2171 0 +14.41(+0.67%)
Jun 28, 2017 2146 2164 2139 2157 0 +18.37(+0.86%)
Jun 27, 2017 2140 2149 2132 2139 0 +1.94(+0.09%)
Jun 26, 2017 2144 2150 2133 2137 0 +4.36(+0.20%)
Jun 23, 2017 2129 2141 2124 2132 0 -2.51(-0.12%)
Jun 22, 2017 2144 2148 2132 2135 0 -27.94(-1.29%)
Jun 21, 2017 2164 2174 2158 2163 0 -5.85(-0.27%)
Jun 20, 2017 2177 2185 2163 2169 0 -2.40(-0.11%)
Jun 19, 2017 2161 2175 2155 2171 0 +20.19(+0.94%)
Jun 16, 2017 2143 2153 2134 2151 0 +19.09(+0.90%)
Jun 15, 2017 2116 2136 2112 2132 0 -0.30(-0.01%)
Jun 14, 2017 2140 2145 2126 2132 0 +11.93(+0.56%)
Jun 13, 2017 2122 2127 2112 2120 0 +5.97(+0.28%)
Jun 12, 2017 2115 2123 2094 2114 0 -9.62(-0.45%)
Jun 09, 2017 2138 2145 2118 2124 0 -13.31(-0.62%)
Jun 08, 2017 2151 2155 2128 2137 0 -31.77(-1.46%)
Jun 07, 2017 2182 2186 2156 2169 0 -11.81(-0.54%)
Jun 06, 2017 2174 2187 2171 2181 0 -0.91(-0.04%)
Jun 05, 2017 2182 2186 2170 2182 0 -5.05(-0.23%)
Jun 02, 2017 2186 2193 2178 2187 0 +8.42(+0.39%)
Jun 01, 2017 2176 2182 2160 2178 0 +18.45(+0.85%)
May 31, 2017 2162 2171 2148 2160 0 +18.42(+0.86%)
May 30, 2017 2134 2148 2131 2141 0 -5.28(-0.25%)
May 26, 2017 2134 2151 2132 2147 0 -3.67(-0.17%)
May 25, 2017 2143 2160 2137 2150 0 +3.00(+0.14%)
May 24, 2017 2149 2155 2134 2147 0 -3.23(-0.15%)
May 23, 2017 2159 2178 2144 2151 0 -4.73(-0.22%)
May 22, 2017 2147 2163 2145 2155 0 +8.59(+0.40%)
May 19, 2017 2135 2152 2133 2147 0 +17.79(+0.84%)
May 18, 2017 2134 2135 2116 2129 0 -13.74(-0.64%)
May 17, 2017 2158 2166 2142 2143 0 -11.70(-0.54%)
May 16, 2017 2151 2161 2142 2154 0 +38.40(+1.81%)
May 15, 2017 2114 2121 2107 2116 0 -3.26(-0.15%)
May 12, 2017 2114 2124 2111 2119 0 +1.43(+0.07%)
May 11, 2017 2105 2119 2100 2118 0 +6.94(+0.33%)
May 10, 2017 2114 2115 2105 2111 0 -3.63(-0.17%)
May 09, 2017 2126 2126 2111 2114 0 -8.41(-0.40%)
May 08, 2017 2123 2129 2111 2123 0 +7.84(+0.37%)
May 05, 2017 2105 2116 2097 2115 0 +10.69(+0.51%)
May 04, 2017 2069 2107 2068 2104 0 +34.34(+1.66%)
May 03, 2017 2079 2079 2062 2070 0 -4.13(-0.20%)
May 02, 2017 2070 2083 2065 2074 0 +8.96(+0.43%)
May 01, 2017 2066 2074 2060 2065 0 -2.76(-0.13%)
Apr 28, 2017 2053 2070 2046 2068 0 +4.57(+0.22%)
Apr 27, 2017 2060 2068 2055 2063 0 +10.70(+0.52%)
Apr 26, 2017 2060 2070 2049 2053 0 -11.25(-0.55%)
Apr 25, 2017 2068 2070 2061 2064 0 +4.09(+0.20%)
Apr 24, 2017 2052 2065 2048 2060 0 +36.04(+1.78%)
Apr 21, 2017 2027 2029 2018 2024 0 -2.81(-0.14%)
Apr 20, 2017 2037 2041 2021 2027 0 +6.85(+0.34%)
Apr 19, 2017 2032 2043 2017 2020 0 -29.35(-1.43%)
Apr 18, 2017 2038 2052 2034 2049 0 +4.45(+0.22%)
Apr 17, 2017 2041 2048 2032 2045 0 +12.77(+0.63%)
Apr 13, 2017 2041 2044 2030 2032 0 -12.93(-0.63%)
Apr 12, 2017 2044 2048 2038 2045 0 +6.29(+0.31%)
Apr 11, 2017 2042 2048 2028 2038 0 +9.88(+0.49%)
Apr 10, 2017 2023 2033 2018 2029 0 +11.57(+0.57%)
Apr 07, 2017 2028 2041 2016 2017 0 -20.64(-1.01%)
Apr 06, 2017 2025 2057 2024 2038 0 +39.15(+1.96%)
Apr 05, 2017 2008 2014 1993 1999 0 -1.64(-0.08%)
Apr 04, 2017 1999 2005 1995 2000 0 -3.04(-0.15%)
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.