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 (%)
Feb 28, 2013 1250 1258 1248 1253 0 +10.45(+0.84%)
Feb 27, 2013 1234 1245 1232 1242 0 -1.37(-0.11%)
Feb 26, 2013 1244 1253 1238 1244 0 -20.24(-1.60%)
Feb 22, 2013 1256 1266 1249 1264 0 +23.11(+1.86%)
Feb 21, 2013 1241 1246 1232 1241 0 -2.22(-0.18%)
Feb 20, 2013 1256 1259 1240 1243 0 -10.69(-0.85%)
Feb 15, 2013 1254 1254 1254 0 +4.21(+0.34%)
Feb 14, 2013 1244 1256 1237 1249 0 +35.82(+2.95%)
Feb 13, 2013 1217 1219 1208 1214 0 +6.05(+0.50%)
Feb 12, 2013 1205 1213 1203 1208 0 +8.58(+0.72%)
Feb 11, 2013 1207 1209 1196 1199 0 -18.84(-1.55%)
Feb 08, 2013 1217 1223 1216 1218 0 +11.30(+0.94%)
Feb 07, 2013 1212 1215 1200 1206 0 +0.87(+0.07%)
Feb 06, 2013 1202 1207 1194 1206 0 -2.98(-0.25%)
Feb 04, 2013 1221 1225 1207 1209 0 -18.68(-1.52%)
Feb 01, 2013 1244 1246 1224 1227 0 +6.23(+0.51%)
Jan 31, 2013 1241 1245 1206 1221 0 +3.09(+0.25%)
Jan 30, 2013 1229 1231 1215 1218 0 -8.07(-0.66%)
Jan 29, 2013 1223 1229 1221 1226 0 +10.26(+0.84%)
Jan 28, 2013 1220 1222 1211 1216 0 -7.82(-0.64%)
Jan 25, 2013 1219 1224 1213 1224 0 +6.78(+0.56%)
Jan 24, 2013 1216 1224 1213 1217 0 -5.35(-0.44%)
Jan 23, 2013 1224 1230 1221 1222 0 +639.48(+109.75%)
Jan 22, 2013 582.65 585.86 577.68 582.67 0 -638.19(-52.27%)
Jan 18, 2013 1221 1221 1221 0 +4.92(+0.40%)
Jan 17, 2013 1215 1218 1210 1216 0 +9.62(+0.80%)
Jan 16, 2013 1191 1207 1191 1206 0 +8.18(+0.68%)
Jan 15, 2013 1185 1202 1184 1198 0 +7.41(+0.62%)
Jan 14, 2013 1185 1194 1182 1191 0 -4.75(-0.40%)
Jan 12, 2013 1200 1201 1190 1195 0 +0.00(+0.00%)
Jan 11, 2013 1200 1201 1190 1195 0 +4.33(+0.36%)
Jan 10, 2013 1184 1195 1182 1191 0 -0.31(-0.03%)
Jan 09, 2013 1195 1201 1188 1191 0 -9.44(-0.79%)
Jan 08, 2013 1202 1205 1193 1201 0 -5.10(-0.42%)
Jan 07, 2013 1204 1207 1201 1206 0 -5.36(-0.44%)
Jan 04, 2013 1201 1212 1200 1211 0 -1.70(-0.14%)
Jan 03, 2013 1212 1220 1209 1213 0 -16.04(-1.31%)
Jan 02, 2013 1226 1229 1214 1229 0 +27.44(+2.28%)
Dec 31, 2012 1202 1202 1202 0 +5.87(+0.49%)
Dec 28, 2012 1198 1203 1195 1196 0 -7.31(-0.61%)
Dec 27, 2012 1205 1206 1197 1203 0 +1.11(+0.09%)
Dec 26, 2012 1201 1209 1197 1202 0 -0.06(-0.00%)
Dec 24, 2012 1202 1202 1202 0 -1.59(-0.13%)
Dec 21, 2012 1213 1218 1200 1204 0 -31.51(-2.55%)
Dec 20, 2012 1239 1241 1233 1235 0 +10.75(+0.88%)
Dec 19, 2012 1238 1240 1222 1224 0 -6.47(-0.53%)
Dec 18, 2012 1222 1231 1221 1231 0 +7.20(+0.59%)
Dec 17, 2012 1220 1225 1218 1224 0 +10.45(+0.86%)
Dec 14, 2012 1221 1225 1211 1213 0 -1.92(-0.16%)
Dec 13, 2012 1221 1223 1213 1215 0 -6.31(-0.52%)
Dec 12, 2012 1228 1231 1221 1221 0 -4.23(-0.35%)
Dec 11, 2012 1232 1236 1223 1226 0 -20.13(-1.62%)
Dec 10, 2012 1245 1249 1241 1246 0 +5.76(+0.46%)
Dec 07, 2012 1238 1241 1234 1240 0 +13.40(+1.09%)
Dec 06, 2012 1233 1235 1225 1227 0 -3.22(-0.26%)
Dec 05, 2012 1234 1235 1226 1230 0 -1.07(-0.09%)
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.