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, 2013 1359 1378 1358 1373 0 +39.04(+2.93%)
Jul 30, 2013 1351 1353 1332 1334 0 -10.54(-0.78%)
Jul 29, 2013 1339 1347 1338 1345 0 +5.45(+0.41%)
Jul 26, 2013 1325 1340 1321 1339 0 -3.05(-0.23%)
Jul 25, 2013 1335 1346 1330 1342 0 -5.28(-0.39%)
Jul 24, 2013 1363 1364 1345 1348 0 -15.06(-1.11%)
Jul 23, 2013 1372 1372 1359 1363 0 -5.66(-0.41%)
Jul 22, 2013 1374 1379 1367 1368 0 -0.65(-0.05%)
Jul 19, 2013 1362 1370 1359 1369 0 +16.80(+1.24%)
Jul 18, 2013 1350 1354 1348 1352 0 +13.71(+1.02%)
Jul 17, 2013 1342 1344 1331 1339 0 +3.14(+0.24%)
Jul 16, 2013 1334 1339 1327 1335 0 -5.55(-0.41%)
Jul 15, 2013 1336 1342 1333 1341 0 +12.29(+0.92%)
Jul 12, 2013 1334 1337 1323 1329 0 -20.17(-1.50%)
Jul 11, 2013 1338 1350 1332 1349 0 +39.64(+3.03%)
Jul 10, 2013 1300 1316 1298 1309 0 +1.36(+0.10%)
Jul 09, 2013 1310 1309 1300 1308 0 +3.82(+0.29%)
Jul 08, 2013 1309 1311 1299 1304 0 +12.22(+0.95%)
Jul 05, 2013 1295 1298 1284 1292 0 +14.78(+1.16%)
Jul 03, 2013 1277 1277 1277 0 -0.21(-0.02%)
Jul 02, 2013 1281 1291 1269 1277 0 -16.60(-1.28%)
Jul 01, 2013 1285 1305 1284 1294 0 +22.98(+1.81%)
Jun 28, 2013 1272 1277 1260 1271 0 +1.43(+0.11%)
Jun 26, 2013 1276 1279 1266 1269 0 +0.30(+0.02%)
Jun 25, 2013 1270 1275 1263 1269 0 +16.47(+1.31%)
Jun 24, 2013 1238 1258 1235 1253 0 -1.43(-0.11%)
Jun 21, 2013 1274 1275 1247 1254 0 +0.40(+0.03%)
Jun 20, 2013 1275 1278 1249 1254 0 -52.29(-4.00%)
Jun 19, 2013 1320 1332 1305 1306 0 +6.44(+0.50%)
Jun 18, 2013 1294 1305 1291 1300 0 -9.54(-0.73%)
Jun 17, 2013 1317 1322 1303 1309 0 +12.40(+0.96%)
Jun 14, 2013 1297 1304 1294 1297 0 -16.85(-1.28%)
Jun 13, 2013 1298 1316 1295 1314 0 +16.07(+1.24%)
Jun 12, 2013 1315 1316 1295 1297 0 -5.28(-0.41%)
Jun 11, 2013 1301 1310 1299 1303 0 -32.45(-2.43%)
Jun 10, 2013 1331 1338 1323 1335 0 -3.16(-0.24%)
Jun 07, 2013 1315 1341 1313 1338 0 +29.81(+2.28%)
Jun 06, 2013 1299 1311 1291 1309 0 +14.91(+1.15%)
Jun 05, 2013 1309 1313 1292 1294 0 -17.09(-1.30%)
Jun 04, 2013 1324 1326 1307 1311 0 -4.32(-0.33%)
Jun 03, 2013 1314 1320 1303 1315 0 +10.89(+0.84%)
May 31, 2013 1309 1316 1303 1304 0 -17.60(-1.33%)
May 30, 2013 1320 1329 1318 1322 0 +2.70(+0.20%)
May 29, 2013 1340 1342 1316 1319 0 -32.40(-2.40%)
May 28, 2013 1362 1367 1349 1351 0 +6.94(+0.52%)
May 24, 2013 1345 1345 1345 0 +8.17(+0.61%)
May 23, 2013 1335 1339 1319 1336 0 -12.39(-0.92%)
May 22, 2013 1351 1365 1343 1349 0 -0.26(-0.02%)
May 21, 2013 1344 1357 1340 1349 0 -7.76(-0.57%)
May 20, 2013 1359 1365 1356 1357 0 +5.87(+0.43%)
May 17, 2013 1344 1353 1342 1351 0 -16.14(-1.18%)
May 16, 2013 1369 1378 1364 1367 0 -1.09(-0.08%)
May 15, 2013 1363 1370 1363 1368 0 +11.34(+0.84%)
May 13, 2013 1358 1361 1355 1357 0 +6.09(+0.45%)
May 10, 2013 1351 1354 1346 1351 0 +11.03(+0.82%)
May 09, 2013 1345 1350 1338 1340 0 -8.75(-0.65%)
May 08, 2013 1343 1357 1342 1348 0 +5.29(+0.39%)
May 07, 2013 1340 1346 1333 1343 0 +3.76(+0.28%)
May 06, 2013 1347 1348 1337 1339 0 -8.83(-0.65%)
May 03, 2013 1345 1349 1340 1348 0 +7.07(+0.53%)
May 02, 2013 1331 1342 1330 1341 0 +8.27(+0.62%)
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.