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 (%)
Sep 28, 2012 1197 1197 1187 1195 0 -4.55(-0.38%)
Sep 27, 2012 1196 1203 1191 1199 0 +7.81(+0.66%)
Sep 26, 2012 1198 1200 1188 1191 0 -3.29(-0.28%)
Sep 25, 2012 1207 1214 1194 1195 0 +5.86(+0.49%)
Sep 24, 2012 1184 1192 1182 1189 0 +5.78(+0.49%)
Sep 21, 2012 1186 1191 1180 1183 0 -1.60(-0.14%)
Sep 20, 2012 1180 1187 1176 1185 0 +8.19(+0.70%)
Sep 19, 2012 1179 1182 1174 1176 0 -3.57(-0.30%)
Sep 18, 2012 1177 1193 1174 1180 0 +20.23(+1.74%)
Sep 17, 2012 1160 1167 1156 1160 0 +3.49(+0.30%)
Sep 14, 2012 1153 1165 1151 1156 0 -7.04(-0.61%)
Sep 13, 2012 1150 1166 1147 1163 0 +19.95(+1.75%)
Sep 12, 2012 1143 1149 1137 1143 0 -13.75(-1.19%)
Sep 11, 2012 1163 1164 1155 1157 0 +3.96(+0.34%)
Sep 10, 2012 1154 1160 1152 1153 0 -11.28(-0.97%)
Sep 07, 2012 1171 1175 1161 1164 0 -29.89(-2.50%)
Sep 06, 2012 1191 1200 1189 1194 0 +15.06(+1.28%)
Sep 05, 2012 1178 1187 1175 1179 0 -3.86(-0.33%)
Sep 04, 2012 1184 1186 1179 1183 0 +20.88(+1.80%)
Aug 31, 2012 1162 1162 1162 0 -6.25(-0.53%)
Aug 30, 2012 1177 1180 1167 1168 0 +8.55(+0.74%)
Aug 29, 2012 1160 1165 1156 1160 0 +11.00(+0.96%)
Aug 27, 2012 1150 1155 1148 1149 0 -0.58(-0.05%)
Aug 24, 2012 1149 1157 1141 1149 0 +6.28(+0.55%)
Aug 23, 2012 1140 1152 1134 1143 0 +9.90(+0.87%)
Aug 22, 2012 1138 1141 1128 1133 0 +5.51(+0.49%)
Aug 21, 2012 1132 1135 1126 1128 0 -5.08(-0.45%)
Aug 20, 2012 1133 1135 1125 1133 0 +2.95(+0.26%)
Aug 17, 2012 1129 1132 1125 1130 0 -9.60(-0.84%)
Aug 16, 2012 1137 1141 1134 1139 0 -3.54(-0.31%)
Aug 15, 2012 1143 1147 1137 1143 0 +7.72(+0.68%)
Aug 14, 2012 1134 1141 1130 1135 0 +5.75(+0.51%)
Aug 13, 2012 1129 1132 1124 1130 0 -6.16(-0.54%)
Aug 11, 2012 1122 1136 1119 1136 0 +0.00(+0.00%)
Aug 10, 2012 1122 1136 1119 1136 0 +3.32(+0.29%)
Aug 09, 2012 1131 1136 1129 1132 0 +0.05(+0.00%)
Aug 08, 2012 1135 1139 1129 1132 0 -2.70(-0.24%)
Aug 07, 2012 1135 1140 1129 1135 0 +14.41(+1.29%)
Aug 06, 2012 1124 1127 1120 1121 0 -9.53(-0.84%)
Aug 03, 2012 1125 1133 1124 1130 0 +5.55(+0.49%)
Aug 02, 2012 1133 1138 1118 1125 0 -14.62(-1.28%)
Aug 01, 2012 1149 1140 1138 1139 0 +10.05(+0.89%)
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%)
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.