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 (%)
Aug 29, 2014 1415 1415 1415 0 +4.76(+0.34%)
Aug 28, 2014 1412 1417 1408 1411 0 +5.37(+0.38%)
Aug 27, 2014 1408 1409 1403 1405 0 +6.34(+0.45%)
Aug 26, 2014 1406 1413 1398 1399 0 -7.50(-0.53%)
Aug 25, 2014 1406 1411 1396 1406 0 +7.72(+0.55%)
Aug 22, 2014 1404 1405 1396 1399 0 -9.07(-0.64%)
Aug 21, 2014 1409 1415 1406 1408 0 +3.52(+0.25%)
Aug 20, 2014 1404 1408 1401 1404 0 -9.83(-0.70%)
Aug 19, 2014 1407 1417 1406 1414 0 +5.65(+0.40%)
Aug 18, 2014 1412 1413 1404 1408 0 +6.71(+0.48%)
Aug 15, 2014 1405 1413 1392 1402 0 +8.75(+0.63%)
Aug 14, 2014 1389 1394 1385 1393 0 +10.82(+0.78%)
Aug 13, 2014 1382 1386 1378 1382 0 -3.98(-0.29%)
Aug 12, 2014 1378 1388 1376 1386 0 +12.50(+0.91%)
Aug 11, 2014 1371 1378 1369 1374 0 -5.50(-0.40%)
Aug 08, 2014 1355 1379 1351 1379 0 +1.07(+0.08%)
Aug 07, 2014 1388 1390 1375 1378 0 -17.25(-1.24%)
Aug 06, 2014 1382 1398 1382 1395 0 -1.63(-0.12%)
Aug 05, 2014 1400 1403 1394 1397 0 -1.37(-0.10%)
Aug 04, 2014 1403 1405 1388 1398 0 -1.95(-0.14%)
Aug 01, 2014 1396 1410 1391 1400 0 -8.38(-0.59%)
Jul 31, 2014 1421 1422 1407 1409 0 -50.21(-3.44%)
Jul 23, 2014 1464 1465 1456 1459 0 +0.33(+0.02%)
Jul 22, 2014 1457 1462 1456 1458 0 +4.30(+0.30%)
Jul 21, 2014 1454 1459 1449 1454 0 -4.65(-0.32%)
Jul 18, 2014 1452 1462 1451 1459 0 +3.20(+0.22%)
Jul 17, 2014 1467 1472 1454 1456 0 -19.29(-1.31%)
Jul 16, 2014 1485 1486 1470 1475 0 -4.91(-0.33%)
Jul 15, 2014 1492 1497 1479 1480 0 -17.90(-1.20%)
Jul 14, 2014 1502 1503 1495 1498 0 +7.71(+0.52%)
Jul 11, 2014 1485 1494 1481 1490 0 -6.93(-0.46%)
Jul 10, 2014 1489 1498 1486 1497 0 -5.60(-0.37%)
Jul 09, 2014 1497 1505 1495 1503 0 -3.60(-0.24%)
Jul 08, 2014 1510 1514 1501 1506 0 -18.35(-1.20%)
Jul 07, 2014 1524 1529 1519 1524 0 -5.30(-0.35%)
Jul 03, 2014 1530 1530 1530 0 +7.72(+0.51%)
Jul 02, 2014 1532 1539 1517 1522 0 +0.34(+0.02%)
Jul 01, 2014 1523 1528 1515 1522 0 +30.91(+2.07%)
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%)
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.