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, 2020 2494 2498 2428 2459 0 -42.67(-1.71%)
Jul 30, 2020 2493 2511 2468 2501 0 +4.97(+0.20%)
Jul 29, 2020 2501 2511 2480 2496 0 +42.85(+1.75%)
Jul 28, 2020 2446 2480 2442 2453 0 +19.14(+0.79%)
Jul 27, 2020 2425 2439 2409 2434 0 +16.23(+0.67%)
Jul 24, 2020 2414 2427 2398 2418 0 -13.59(-0.56%)
Jul 23, 2020 2450 2464 2427 2432 0 +29.93(+1.25%)
Jul 22, 2020 2401 2411 2392 2402 0 -16.77(-0.69%)
Jul 21, 2020 2418 2446 2407 2418 0 +27.68(+1.16%)
Jul 20, 2020 2407 2412 2379 2391 0 -16.73(-0.69%)
Jul 17, 2020 2407 2421 2389 2407 0 +5.10(+0.21%)
Jul 16, 2020 2410 2423 2396 2402 0 -21.66(-0.89%)
Jul 15, 2020 2424 2448 2410 2424 0 +44.50(+1.87%)
Jul 14, 2020 2347 2383 2335 2380 0 +20.27(+0.86%)
Jul 13, 2020 2412 2419 2353 2359 0 -52.13(-2.16%)
Jul 10, 2020 2374 2412 2369 2411 0 +62.52(+2.66%)
Jul 09, 2020 2371 2379 2335 2349 0 -31.91(-1.34%)
Jul 08, 2020 2388 2392 2362 2381 0 +29.65(+1.26%)
Jul 07, 2020 2347 2380 2340 2351 0 -29.23(-1.23%)
Jul 06, 2020 2368 2393 2358 2380 0 +21.38(+0.91%)
Jul 02, 2020 2381 2392 2357 2359 0 +15.62(+0.67%)
Jul 01, 2020 2316 2366 2312 2343 0 +56.79(+2.48%)
Jun 30, 2020 2267 2292 2258 2287 0 +6.94(+0.30%)
Jun 29, 2020 2260 2288 2247 2280 0 +25.17(+1.12%)
Jun 26, 2020 2305 2306 2242 2254 0 -41.54(-1.81%)
Jun 25, 2020 2284 2299 2263 2296 0 +5.71(+0.25%)
Jun 24, 2020 2338 2344 2284 2290 0 -91.64(-3.85%)
Jun 23, 2020 2386 2403 2378 2382 0 -0.56(-0.02%)
Jun 22, 2020 2380 2391 2367 2382 0 -26.35(-1.09%)
Jun 19, 2020 2460 2475 2406 2409 0 +10.14(+0.42%)
Jun 18, 2020 2362 2403 2359 2399 0 -3.75(-0.16%)
Jun 17, 2020 2419 2426 2394 2402 0 -8.72(-0.36%)
Jun 16, 2020 2445 2449 2384 2411 0 +57.12(+2.43%)
Jun 15, 2020 2301 2366 2288 2354 0 +0.31(+0.01%)
Jun 12, 2020 2366 2381 2316 2354 0 +42.44(+1.84%)
Jun 11, 2020 2389 2395 2305 2311 0 -145.03(-5.90%)
Jun 10, 2020 2479 2484 2450 2456 0 +1.48(+0.06%)
Jun 09, 2020 2436 2466 2427 2455 0 -37.43(-1.50%)
Jun 08, 2020 2475 2499 2468 2492 0 +19.36(+0.78%)
Jun 05, 2020 2456 2499 2449 2473 0 +40.80(+1.68%)
Jun 04, 2020 2434 2449 2416 2432 0 +2.25(+0.09%)
Jun 03, 2020 2413 2447 2407 2430 0 +49.74(+2.09%)
Jun 02, 2020 2391 2400 2366 2380 0 -8.82(-0.37%)
Jun 01, 2020 2371 2406 2366 2389 0 +32.30(+1.37%)
May 29, 2020 2366 2381 2320 2357 0 -61.21(-2.53%)
May 28, 2020 2447 2465 2415 2418 0 -5.28(-0.22%)
May 27, 2020 2408 2423 2371 2423 0 +44.72(+1.88%)
May 26, 2020 2369 2399 2360 2378 0 +47.36(+2.03%)
May 22, 2020 2315 2337 2300 2331 0 -3.98(-0.17%)
May 21, 2020 2348 2358 2317 2335 0 -11.32(-0.48%)
May 20, 2020 2345 2360 2325 2346 0 +20.41(+0.88%)
May 19, 2020 2322 2358 2309 2326 0 -9.92(-0.42%)
May 18, 2020 2285 2343 2284 2336 0 +102.98(+4.61%)
May 15, 2020 2219 2250 2214 2233 0 +2.09(+0.09%)
May 14, 2020 2180 2234 2174 2231 0 -29.69(-1.31%)
May 13, 2020 2308 2308 2240 2260 0 -50.43(-2.18%)
May 12, 2020 2360 2361 2309 2311 0 -7.30(-0.31%)
May 11, 2020 2307 2340 2299 2318 0 +3.15(+0.14%)
May 08, 2020 2300 2322 2279 2315 0 +29.09(+1.27%)
May 07, 2020 2298 2308 2279 2286 0 +2.06(+0.09%)
May 06, 2020 2272 2297 2263 2284 0 +33.49(+1.49%)
May 05, 2020 2269 2286 2245 2250 0 -35.29(-1.54%)
May 04, 2020 2255 2287 2244 2286 0 +10.83(+0.48%)
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.