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 (%)
Nov 30, 2018 2482 2494 2469 2482 0 -10.63(-0.43%)
Nov 29, 2018 2503 2521 2486 2492 0 -24.70(-0.98%)
Nov 28, 2018 2490 2520 2477 2517 0 +24.50(+0.98%)
Nov 27, 2018 2489 2502 2478 2492 0 +15.87(+0.64%)
Nov 26, 2018 2484 2489 2466 2477 0 +15.66(+0.64%)
Nov 23, 2018 2466 2476 2455 2461 0 -3.67(-0.15%)
Nov 21, 2018 2465 2465 2465 2465 0 +14.08(+0.57%)
Nov 20, 2018 2461 2473 2436 2450 0 -8.08(-0.33%)
Nov 19, 2018 2483 2487 2446 2459 0 -28.18(-1.13%)
Nov 16, 2018 2471 2495 2464 2487 0 +13.71(+0.55%)
Nov 15, 2018 2472 2476 2437 2473 0 +18.25(+0.74%)
Nov 14, 2018 2466 2478 2441 2455 0 -4.66(-0.19%)
Nov 13, 2018 2468 2484 2457 2459 0 -14.26(-0.58%)
Nov 12, 2018 2464 2488 2457 2474 0 -8.13(-0.33%)
Nov 09, 2018 2493 2500 2469 2482 0 +8.38(+0.34%)
Nov 08, 2018 2495 2500 2463 2473 0 -19.38(-0.78%)
Nov 07, 2018 2488 2497 2477 2493 0 +32.78(+1.33%)
Nov 06, 2018 2438 2461 2434 2460 0 +21.11(+0.87%)
Nov 05, 2018 2436 2446 2422 2439 0 +36.01(+1.50%)
Nov 02, 2018 2403 2420 2389 2403 0 -28.03(-1.15%)
Nov 01, 2018 2414 2434 2411 2431 0 +14.72(+0.61%)
Oct 31, 2018 2429 2446 2412 2416 0 +15.62(+0.65%)
Oct 30, 2018 2396 2413 2377 2401 0 -10.69(-0.44%)
Oct 29, 2018 2448 2464 2390 2411 0 -40.12(-1.64%)
Oct 26, 2018 2458 2466 2420 2451 0 +3.75(+0.15%)
Oct 24, 2018 2496 2499 2444 2448 0 -42.89(-1.72%)
Oct 23, 2018 2485 2510 2455 2491 0 -8.19(-0.33%)
Oct 22, 2018 2534 2548 2493 2499 0 -27.00(-1.07%)
Oct 19, 2018 2535 2544 2519 2526 0 +42.85(+1.73%)
Oct 18, 2018 2501 2514 2474 2483 0 +7.17(+0.29%)
Oct 17, 2018 2470 2482 2455 2476 0 -9.27(-0.37%)
Oct 16, 2018 2479 2492 2464 2485 0 +44.49(+1.82%)
Oct 15, 2018 2438 2462 2429 2441 0 -11.65(-0.48%)
Oct 12, 2018 2441 2465 2424 2452 0 +49.96(+2.08%)
Oct 11, 2018 2454 2457 2395 2402 0 -53.77(-2.19%)
Oct 10, 2018 2509 2512 2454 2456 0 -81.72(-3.22%)
Oct 09, 2018 2528 2553 2517 2538 0 -16.01(-0.63%)
Oct 08, 2018 2519 2556 2517 2554 0 +30.87(+1.22%)
Oct 05, 2018 2528 2537 2509 2523 0 -6.88(-0.27%)
Oct 04, 2018 2547 2552 2501 2530 0 +13.75(+0.55%)
Oct 03, 2018 2536 2540 2511 2516 0 -5.98(-0.24%)
Oct 02, 2018 2520 2534 2507 2522 0 -13.73(-0.54%)
Oct 01, 2018 2537 2549 2522 2536 0 +18.81(+0.75%)
Sep 28, 2018 2526 2539 2512 2517 0 +0.33(+0.01%)
Sep 27, 2018 2518 2535 2511 2517 0 +2.89(+0.11%)
Sep 26, 2018 2524 2530 2511 2514 0 +11.16(+0.45%)
Sep 25, 2018 2506 2518 2494 2502 0 -0.40(-0.02%)
Sep 24, 2018 2511 2515 2498 2503 0 -12.95(-0.51%)
Sep 21, 2018 2515 2528 2507 2516 0 -0.64(-0.03%)
Sep 20, 2018 2489 2522 2485 2516 0 +53.32(+2.16%)
Sep 19, 2018 2477 2482 2457 2463 0 -6.67(-0.27%)
Sep 18, 2018 2470 2482 2458 2470 0 +0.96(+0.04%)
Sep 17, 2018 2478 2485 2461 2469 0 -19.93(-0.80%)
Sep 14, 2018 2481 2502 2473 2489 0 +3.62(+0.15%)
Sep 13, 2018 2493 2500 2480 2485 0 -2.99(-0.12%)
Sep 12, 2018 2487 2508 2486 2488 0 +0.10(+0.00%)
Sep 11, 2018 2471 2495 2464 2488 0 +6.37(+0.26%)
Sep 10, 2018 2475 2498 2468 2482 0 +12.77(+0.52%)
Sep 07, 2018 2453 2476 2446 2469 0 +3.42(+0.14%)
Sep 06, 2018 2469 2475 2448 2466 0 -1.07(-0.04%)
Sep 05, 2018 2468 2475 2451 2467 0 -7.74(-0.31%)
Sep 04, 2018 2462 2481 2454 2474 0 +10.92(+0.44%)
Aug 31, 2018 2463 2463 2463 2463 0 -23.65(-0.95%)
Aug 30, 2018 2488 2502 2481 2487 0 -13.50(-0.54%)
Aug 29, 2018 2490 2504 2479 2501 0 +21.62(+0.87%)
Aug 28, 2018 2503 2508 2475 2479 0 -23.49(-0.94%)
Aug 27, 2018 2500 2505 2482 2502 0 +15.35(+0.62%)
Aug 24, 2018 2477 2494 2472 2487 0 +17.31(+0.70%)
Aug 23, 2018 2475 2486 2457 2470 0 -9.55(-0.39%)
Aug 22, 2018 2471 2487 2465 2479 0 +8.64(+0.35%)
Aug 21, 2018 2491 2500 2465 2471 0 -18.56(-0.75%)
Aug 20, 2018 2479 2499 2474 2489 0 +4.69(+0.19%)
Aug 17, 2018 2469 2491 2454 2485 0 +17.33(+0.70%)
Aug 16, 2018 2492 2503 2463 2467 0 -12.94(-0.52%)
Aug 15, 2018 2472 2497 2444 2480 0 -78.84(-3.08%)
Aug 14, 2018 2544 2570 2526 2559 0 +36.25(+1.44%)
Aug 13, 2018 2520 2529 2515 2523 0 +1.76(+0.07%)
Aug 10, 2018 2535 2544 2514 2521 0 -21.97(-0.86%)
Aug 09, 2018 2541 2554 2535 2543 0 -23.48(-0.91%)
Aug 08, 2018 2574 2578 2556 2566 0 -12.48(-0.48%)
Aug 07, 2018 2569 2588 2560 2579 0 +15.08(+0.59%)
Aug 06, 2018 2567 2578 2558 2564 0 -18.74(-0.73%)
Aug 03, 2018 2544 2585 2534 2583 0 +29.44(+1.15%)
Aug 02, 2018 2555 2564 2540 2553 0 -5.62(-0.22%)
Aug 01, 2018 2570 2572 2555 2559 0 -10.21(-0.40%)
Jul 31, 2018 2573 2579 2558 2569 0 +11.05(+0.43%)
Jul 30, 2018 2576 2589 2554 2558 0 -36.27(-1.40%)
Jul 27, 2018 2594 2609 2588 2594 0 +2.31(+0.09%)
Jul 26, 2018 2590 2606 2585 2592 0 -40.30(-1.53%)
Jul 25, 2018 2616 2634 2611 2632 0 +24.33(+0.93%)
Jul 24, 2018 2616 2621 2603 2608 0 -3.42(-0.13%)
Jul 23, 2018 2627 2631 2602 2611 0 -25.03(-0.95%)
Jul 20, 2018 2622 2643 2618 2636 0 +31.59(+1.21%)
Jul 19, 2018 2589 2614 2586 2605 0 +11.24(+0.43%)
Jul 18, 2018 2602 2605 2580 2593 0 +1.11(+0.04%)
Jul 17, 2018 2580 2601 2580 2592 0 +18.14(+0.70%)
Jul 16, 2018 2585 2589 2565 2574 0 -26.33(-1.01%)
Jul 13, 2018 2601 2611 2590 2601 0 +3.94(+0.15%)
Jul 12, 2018 2593 2601 2585 2597 0 +19.30(+0.75%)
Jul 11, 2018 2575 2590 2569 2577 0 -17.02(-0.66%)
Jul 10, 2018 2586 2600 2576 2594 0 +19.07(+0.74%)
Jul 09, 2018 2573 2588 2560 2575 0 +11.08(+0.43%)
Jul 06, 2018 2570 2572 2555 2564 0 -1.93(-0.08%)
Jul 05, 2018 2553 2570 2547 2566 0 +26.77(+1.05%)
Jul 03, 2018 2539 2539 2539 2539 0 +15.36(+0.61%)
Jul 02, 2018 2519 2538 2509 2524 0 -33.78(-1.32%)
Jun 29, 2018 2567 2581 2541 2558 0 -46.17(-1.77%)
Jun 28, 2018 2586 2609 2580 2604 0 +32.98(+1.28%)
Jun 27, 2018 2571 2594 2566 2571 0 -9.36(-0.36%)
Jun 26, 2018 2575 2597 2570 2580 0 +4.22(+0.16%)
Jun 25, 2018 2593 2597 2565 2576 0 -49.75(-1.89%)
Jun 22, 2018 2619 2637 2609 2626 0 +16.21(+0.62%)
Jun 21, 2018 2620 2623 2599 2610 0 +8.00(+0.31%)
Jun 20, 2018 2620 2624 2599 2602 0 -11.55(-0.44%)
Jun 19, 2018 2610 2619 2602 2613 0 -11.68(-0.44%)
Jun 18, 2018 2623 2631 2608 2625 0 -38.54(-1.45%)
Jun 15, 2018 2663 2656 2652 2663 0 +10.05(+0.38%)
Jun 14, 2018 2647 2662 2640 2653 0 +7.47(+0.28%)
Jun 13, 2018 2648 2660 2637 2646 0 +11.95(+0.45%)
Jun 12, 2018 2611 2643 2608 2634 0 +3.98(+0.15%)
Jun 11, 2018 2626 2639 2621 2630 0 +13.60(+0.52%)
Jun 08, 2018 2591 2621 2590 2616 0 +40.33(+1.57%)
Jun 07, 2018 2590 2598 2572 2576 0 -33.12(-1.27%)
Jun 06, 2018 2610 2620 2597 2609 0 -8.16(-0.31%)
Jun 05, 2018 2642 2648 2614 2617 0 -8.31(-0.32%)
Jun 04, 2018 2619 2635 2607 2626 0 +44.04(+1.71%)
Jun 01, 2018 2599 2600 2577 2582 0 -22.27(-0.86%)
May 31, 2018 2618 2619 2591 2604 0 -0.28(-0.01%)
May 30, 2018 2583 2610 2575 2604 0 +21.84(+0.85%)
May 29, 2018 2580 2598 2561 2582 0 +2.30(+0.09%)
May 25, 2018 2580 2580 2580 2580 0 -2.63(-0.10%)
May 24, 2018 2602 2607 2572 2583 0 +19.68(+0.77%)
May 23, 2018 2564 2574 2551 2563 0 -11.17(-0.43%)
May 22, 2018 2589 2595 2570 2574 0 -6.81(-0.26%)
May 21, 2018 2585 2591 2574 2581 0 -0.08(-0.00%)
May 18, 2018 2587 2592 2576 2581 0 -16.58(-0.64%)
May 17, 2018 2599 2604 2590 2598 0 +8.57(+0.33%)
May 16, 2018 2588 2605 2582 2589 0 +16.18(+0.63%)
May 15, 2018 2568 2577 2555 2573 0 -1.14(-0.04%)
May 14, 2018 2574 2582 2567 2574 0 +2.93(+0.11%)
May 11, 2018 2576 2581 2567 2571 0 +6.75(+0.26%)
May 10, 2018 2582 2583 2556 2564 0 -5.00(-0.19%)
May 09, 2018 2561 2578 2550 2569 0 +3.82(+0.15%)
May 08, 2018 2562 2575 2549 2565 0 -4.37(-0.17%)
May 07, 2018 2561 2571 2554 2570 0 +9.38(+0.37%)
May 04, 2018 2565 2576 2548 2560 0 +16.00(+0.63%)
May 03, 2018 2551 2559 2534 2544 0 +3.51(+0.14%)
May 02, 2018 2567 2571 2530 2541 0 -26.59(-1.04%)
May 01, 2018 2577 2579 2553 2568 0 -13.73(-0.53%)
Apr 30, 2018 2582 2600 2576 2581 0 +10.17(+0.40%)
Apr 27, 2018 2543 2576 2538 2571 0 +40.13(+1.59%)
Apr 26, 2018 2531 2542 2521 2531 0 +25.75(+1.03%)
Apr 25, 2018 2496 2510 2487 2505 0 +6.81(+0.27%)
Apr 24, 2018 2523 2526 2487 2498 0 -7.12(-0.28%)
Apr 23, 2018 2495 2509 2491 2506 0 -4.39(-0.17%)
Apr 20, 2018 2520 2526 2504 2510 0 -25.83(-1.02%)
Apr 19, 2018 2560 2563 2524 2536 0 -14.88(-0.58%)
Apr 18, 2018 2551 2562 2543 2551 0 +2.77(+0.11%)
Apr 17, 2018 2538 2563 2527 2548 0 -1.44(-0.06%)
Apr 16, 2018 2543 2557 2531 2549 0 -0.71(-0.03%)
Apr 13, 2018 2557 2563 2540 2550 0 +5.76(+0.23%)
Apr 12, 2018 2558 2561 2540 2544 0 -3.22(-0.13%)
Apr 11, 2018 2567 2574 2541 2547 0 -21.62(-0.84%)
Apr 10, 2018 2578 2582 2560 2569 0 +24.70(+0.97%)
Apr 09, 2018 2567 2569 2543 2544 0 +18.46(+0.73%)
Apr 06, 2018 2543 2561 2522 2526 0 -16.01(-0.63%)
Apr 05, 2018 2516 2550 2513 2542 0 +35.65(+1.42%)
Apr 04, 2018 2465 2511 2459 2506 0 +44.43(+1.80%)
Apr 03, 2018 2472 2475 2450 2462 0 +1.58(+0.06%)
Apr 02, 2018 2484 2487 2450 2460 0 -21.21(-0.85%)
Mar 29, 2018 2481 2481 2481 2481 0 +29.53(+1.20%)
Mar 28, 2018 2445 2466 2433 2452 0 +33.07(+1.37%)
Mar 27, 2018 2438 2450 2412 2419 0 -26.95(-1.10%)
Mar 26, 2018 2450 2459 2428 2446 0 +30.30(+1.25%)
Mar 23, 2018 2447 2465 2411 2416 0 -22.35(-0.92%)
Mar 22, 2018 2449 2462 2436 2438 0 -15.23(-0.62%)
Mar 21, 2018 2472 2476 2446 2453 0 -24.90(-1.00%)
Mar 20, 2018 2480 2488 2469 2478 0 +4.57(+0.18%)
Mar 19, 2018 2480 2490 2467 2473 0 -16.34(-0.66%)
Mar 16, 2018 2484 2494 2477 2490 0 +8.17(+0.33%)
Mar 15, 2018 2486 2501 2478 2482 0 -1.77(-0.07%)
Mar 14, 2018 2498 2501 2468 2483 0 +4.55(+0.18%)
Mar 13, 2018 2500 2504 2475 2479 0 -25.46(-1.02%)
Mar 12, 2018 2504 2521 2496 2504 0 +3.99(+0.16%)
Mar 09, 2018 2487 2500 2479 2500 0 +15.48(+0.62%)
Mar 08, 2018 2459 2487 2453 2485 0 +48.45(+1.99%)
Mar 07, 2018 2436 2438 2428 2436 0 -1.65(-0.07%)
Mar 06, 2018 2435 2446 2418 2438 0 +4.25(+0.17%)
Mar 05, 2018 2405 2436 2399 2434 0 +12.96(+0.54%)
Mar 02, 2018 2397 2422 2381 2421 0 +1.10(+0.05%)
Mar 01, 2018 2428 2433 2398 2420 0 -21.56(-0.88%)
Feb 28, 2018 2472 2473 2441 2441 0 -26.50(-1.07%)
Feb 27, 2018 2488 2496 2462 2468 0 -29.74(-1.19%)
Feb 26, 2018 2497 2505 2481 2498 0 +6.16(+0.25%)
Feb 23, 2018 2469 2492 2461 2491 0 +44.56(+1.82%)
Feb 22, 2018 2451 2458 2443 2447 0 -19.55(-0.79%)
Feb 21, 2018 2496 2517 2450 2466 0 -23.71(-0.95%)
Feb 20, 2018 2497 2508 2486 2490 0 -25.71(-1.02%)
Feb 16, 2018 2516 2516 2516 2516 0 +10.80(+0.43%)
Feb 15, 2018 2484 2506 2472 2505 0 +32.40(+1.31%)
Feb 14, 2018 2455 2477 2446 2473 0 +20.29(+0.83%)
Feb 13, 2018 2454 2462 2439 2452 0 +6.92(+0.28%)
Feb 12, 2018 2435 2460 2430 2445 0 +27.09(+1.12%)
Feb 09, 2018 2428 2434 2369 2418 0 +11.66(+0.48%)
Feb 08, 2018 2464 2470 2406 2407 0 -33.05(-1.35%)
Feb 07, 2018 2452 2476 2438 2440 0 -21.50(-0.87%)
Feb 06, 2018 2407 2465 2397 2461 0 +25.29(+1.04%)
Feb 05, 2018 2483 2491 2418 2436 0 -82.22(-3.27%)
Feb 02, 2018 2547 2551 2514 2518 0 -38.04(-1.49%)
Feb 01, 2018 2546 2563 2541 2556 0 -2.77(-0.11%)
Jan 31, 2018 2553 2570 2547 2559 0 +15.85(+0.62%)
Jan 30, 2018 2546 2551 2538 2543 0 +6.04(+0.24%)
Jan 29, 2018 2557 2572 2536 2537 0 -49.87(-1.93%)
Jan 26, 2018 2589 2603 2570 2587 0 +9.41(+0.37%)
Jan 25, 2018 2614 2618 2574 2577 0 +0.68(+0.03%)
Jan 24, 2018 2584 2597 2564 2577 0 -13.78(-0.53%)
Jan 23, 2018 2581 2595 2572 2591 0 +15.13(+0.59%)
Jan 22, 2018 2568 2578 2562 2575 0 +4.44(+0.17%)
Jan 19, 2018 2575 2588 2567 2571 0 +4.72(+0.18%)
Jan 18, 2018 2573 2582 2553 2566 0 -6.06(-0.24%)
Jan 17, 2018 2560 2587 2558 2572 0 +29.44(+1.16%)
Jan 16, 2018 2547 2560 2540 2543 0 -19.05(-0.74%)
Jan 12, 2018 2562 2562 2562 2562 0 +3.88(+0.15%)
Jan 11, 2018 2562 2571 2554 2558 0 +0.62(+0.02%)
Jan 10, 2018 2560 2568 2539 2557 0 -15.81(-0.61%)
Jan 09, 2018 2555 2578 2547 2573 0 +10.77(+0.42%)
Jan 08, 2018 2574 2577 2546 2562 0 -10.29(-0.40%)
Jan 05, 2018 2577 2587 2555 2573 0 -17.70(-0.68%)
Jan 04, 2018 2606 2615 2585 2590 0 -16.44(-0.63%)
Jan 03, 2018 2597 2613 2591 2607 0 +8.66(+0.33%)
Jan 02, 2018 2631 2632 2594 2598 0 -18.16(-0.69%)
Dec 29, 2017 2616 2616 2616 2616 0 +17.82(+0.69%)
Dec 28, 2017 2601 2606 2587 2599 0 +17.94(+0.70%)
Dec 27, 2017 2582 2588 2568 2581 0 +7.58(+0.29%)
Dec 26, 2017 2564 2579 2559 2573 0 +7.14(+0.28%)
Dec 22, 2017 2572 2577 2556 2566 0 +2.33(+0.09%)
Dec 21, 2017 2565 2578 2557 2564 0 +8.53(+0.33%)
Dec 20, 2017 2566 2569 2543 2555 0 +5.95(+0.23%)
Dec 19, 2017 2557 2567 2546 2549 0 -6.20(-0.24%)
Dec 18, 2017 2569 2580 2550 2555 0 +8.86(+0.35%)
Dec 15, 2017 2538 2550 2526 2546 0 +2.19(+0.09%)
Dec 14, 2017 2530 2553 2525 2544 0 +19.84(+0.79%)
Dec 13, 2017 2525 2537 2518 2524 0 +4.94(+0.20%)
Dec 12, 2017 2528 2545 2509 2519 0 -10.89(-0.43%)
Dec 11, 2017 2528 2533 2512 2530 0 +2.68(+0.11%)
Dec 08, 2017 2516 2529 2511 2528 0 +9.85(+0.39%)
Dec 07, 2017 2519 2529 2511 2518 0 -15.40(-0.61%)
Dec 06, 2017 2516 2541 2512 2533 0 +32.05(+1.28%)
Dec 05, 2017 2508 2517 2494 2501 0 +2.99(+0.12%)
Dec 04, 2017 2509 2511 2482 2498 0 +1.30(+0.05%)
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.