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 (%)
Oct 31, 2014 1793 1802 1784 1800 0 +32.56(+1.84%)
Oct 30, 2014 1759 1773 1757 1767 0 -2.59(-0.15%)
Oct 28, 2014 1757 1771 1754 1770 0 +22.17(+1.27%)
Oct 27, 2014 1741 1755 1745 1748 0 +0.09(+0.01%)
Oct 24, 2014 1734 1750 1733 1748 0 +14.19(+0.82%)
Oct 23, 2014 1728 1742 1724 1733 0 +7.27(+0.42%)
Oct 21, 2014 1718 1729 1716 1726 0 +6.60(+0.38%)
Oct 20, 2014 1705 1720 1702 1720 0 +10.22(+0.60%)
Oct 17, 2014 1681 1715 1678 1709 0 +41.25(+2.47%)
Oct 16, 2014 1658 1681 1653 1668 0 +1.59(+0.10%)
Oct 15, 2014 1675 1684 1639 1666 0 -5.63(-0.34%)
Oct 14, 2014 1673 1682 1665 1672 0 -2.64(-0.16%)
Oct 13, 2014 1685 1697 1674 1675 0 -15.72(-0.93%)
Oct 10, 2014 1700 1706 1689 1690 0 -22.89(-1.34%)
Oct 09, 2014 1733 1739 1712 1713 0 -21.12(-1.22%)
Oct 08, 2014 1699 1736 1697 1734 0 +38.24(+2.25%)
Oct 07, 2014 1712 1716 1696 1696 0 -28.27(-1.64%)
Oct 06, 2014 1717 1729 1711 1724 0 +13.59(+0.79%)
Oct 03, 2014 1699 1714 1693 1711 0 -9.94(-0.58%)
Oct 02, 2014 1732 1739 1708 1721 0 -2.05(-0.12%)
Oct 01, 2014 1734 1740 1717 1723 0 -28.39(-1.62%)
Sep 30, 2014 1744 1762 1738 1751 0 +15.48(+0.89%)
Sep 29, 2014 1728 1740 1724 1736 0 -11.21(-0.64%)
Sep 26, 2014 1750 1754 1740 1747 0 -7.67(-0.44%)
Sep 25, 2014 1776 1777 1755 1755 0 -47.02(-2.61%)
Sep 19, 2014 1819 1819 1798 1802 0 -23.00(-1.26%)
Sep 18, 2014 1827 1831 1815 1825 0 +11.62(+0.64%)
Sep 17, 2014 1827 1831 1808 1813 0 -19.36(-1.06%)
Sep 16, 2014 1833 1840 1825 1832 0 -1.53(-0.08%)
Sep 15, 2014 1831 1838 1808 1834 0 +33.48(+1.86%)
Sep 12, 2014 1805 1806 1795 1800 0 -4.48(-0.25%)
Sep 11, 2014 1803 1807 1793 1805 0 +387.43(+27.33%)
Sep 10, 2014 1414 1420 1410 1418 0 +7.83(+0.56%)
Sep 09, 2014 1420 1421 1405 1410 0 +0.49(+0.03%)
Sep 08, 2014 1408 1412 1404 1409 0 -16.29(-1.14%)
Sep 05, 2014 1420 1426 1418 1426 0 -5.94(-0.41%)
Sep 04, 2014 1431 1435 1426 1431 0 +10.17(+0.72%)
Sep 03, 2014 1434 1434 1420 1421 0 +3.60(+0.25%)
Sep 02, 2014 1420 1423 1412 1418 0 +2.34(+0.17%)
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%)
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.