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 (%)
Jul 31, 2012 1142 1143 1127 1129 0 -17.44(-1.52%)
Jul 30, 2012 1141 1148 1139 1147 0 +12.78(+1.13%)
Jul 27, 2012 1133 1140 1130 1134 0 +9.01(+0.80%)
Jul 26, 2012 1126 1130 1120 1125 0 +38.93(+3.59%)
Jul 25, 2012 1087 1094 1083 1086 0 +1.32(+0.12%)
Jul 24, 2012 1093 1094 1079 1085 0 -7.03(-0.64%)
Jul 23, 2012 1096 1098 1088 1092 0 -24.10(-2.16%)
Jul 20, 2012 1128 1130 1113 1116 0 -8.11(-0.72%)
Jul 19, 2012 1125 1130 1121 1124 0 +3.89(+0.35%)
Jul 18, 2012 1118 1121 1115 1120 0 +5.80(+0.52%)
Jul 17, 2012 1111 1117 1106 1114 0 +8.07(+0.73%)
Jul 16, 2012 1111 1112 1102 1106 0 -0.32(-0.03%)
Jul 14, 2012 1095 1109 1095 1106 0 +0.00(+0.00%)
Jul 13, 2012 1095 1109 1095 1106 0 +15.69(+1.44%)
Jul 12, 2012 1083 1094 1078 1091 0 -2.31(-0.21%)
Jul 11, 2012 1100 1101 1087 1093 0 +2.84(+0.26%)
Jul 10, 2012 1097 1099 1085 1090 0 +5.04(+0.46%)
Jul 09, 2012 1092 1094 1081 1085 0 -6.23(-0.57%)
Jul 06, 2012 1089 1095 1087 1091 0 +5.00(+0.46%)
Jul 05, 2012 1085 1090 1084 1086 0 -9.71(-0.89%)
Jul 03, 2012 1096 1096 1096 0 -5.90(-0.54%)
Jul 02, 2012 1086 1102 1085 1102 0 +15.18(+1.40%)
Jun 30, 2012 1090 1093 1080 1087 0 -1.31(-0.12%)
Jun 29, 2012 1090 1093 1080 1088 0 +28.28(+2.67%)
Jun 28, 2012 1047 1060 1040 1060 0 +3.83(+0.36%)
Jun 27, 2012 1058 1064 1054 1056 0 +6.06(+0.58%)
Jun 26, 2012 1040 1053 1037 1050 0 +17.51(+1.70%)
Jun 25, 2012 1037 1041 1027 1032 0 -2.07(-0.20%)
Jun 22, 2012 1041 1042 1031 1034 0 +2.01(+0.19%)
Jun 21, 2012 1045 1051 1032 1032 0 -13.97(-1.34%)
Jun 20, 2012 1047 1057 1044 1046 0 +4.46(+0.43%)
Jun 19, 2012 1040 1050 1039 1042 0 -2.37(-0.23%)
Jun 18, 2012 1040 1051 1037 1044 0 +6.35(+0.61%)
Jun 15, 2012 1039 1043 1034 1038 0 +2.61(+0.25%)
Jun 14, 2012 1035 1040 1031 1035 0 +2.88(+0.28%)
Jun 13, 2012 1035 1040 1028 1032 0 +2.43(+0.24%)
Jun 12, 2012 1029 1032 1020 1030 0 +12.57(+1.24%)
Jun 11, 2012 1036 1036 1016 1017 0 -9.52(-0.93%)
Jun 08, 2012 1024 1030 1021 1027 0 +9.96(+0.98%)
Jun 07, 2012 1036 1036 1016 1017 0 -3.82(-0.37%)
Jun 06, 2012 1005 1023 1004 1021 0 +40.19(+4.10%)
Jun 05, 2012 976.65 982.02 973.92 980.68 0 +1.11(+0.11%)
Jun 04, 2012 976.60 985.27 971.83 979.57 0 +3.98(+0.41%)
Jun 02, 2012 981.74 986.85 971.73 975.59 0 +0.00(+0.00%)
Jun 01, 2012 981.74 986.85 971.73 975.59 0 -20.51(-2.06%)
May 31, 2012 995.07 1001 983.91 996.10 0 +7.89(+0.80%)
May 30, 2012 998.09 999.47 987.89 988.22 0 -15.43(-1.54%)
May 29, 2012 1003 1006 999.48 1004 0 +14.51(+1.47%)
May 25, 2012 989.14 989.14 989.14 0 +5.82(+0.59%)
May 24, 2012 978.84 986.73 974.82 983.32 0 +6.61(+0.68%)
May 23, 2012 977.83 980.97 966.52 976.71 0 -18.37(-1.85%)
May 22, 2012 991.70 1002 990.63 995.07 0 -5.91(-0.59%)
May 21, 2012 990.93 1002 987.36 1001 0 +13.25(+1.34%)
May 18, 2012 988.83 992.38 983.46 987.73 0 -13.68(-1.37%)
May 17, 2012 1014 1016 1001 1001 0 -18.92(-1.85%)
May 16, 2012 1030 1031 1020 1020 0 -12.60(-1.22%)
May 15, 2012 1035 1042 1030 1033 0 -2.80(-0.27%)
May 14, 2012 1031 1044 1026 1036 0 -8.65(-0.83%)
May 11, 2012 1038 1055 1038 1044 0 +7.21(+0.70%)
May 10, 2012 1039 1045 1036 1037 0 -11.33(-1.08%)
May 09, 2012 1041 1057 1038 1048 0 -4.15(-0.39%)
May 08, 2012 1060 1062 1046 1053 0 -27.74(-2.57%)
May 07, 2012 1074 1083 1074 1080 0 +2.88(+0.27%)
May 04, 2012 1091 1092 1075 1078 0 -10.36(-0.95%)
May 03, 2012 1094 1098 1084 1088 0 -3.52(-0.32%)
May 02, 2012 1069 1094 1068 1091 0 +16.81(+1.56%)
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.