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 29, 2016 1775 1795 1771 1772 0 -12.90(-0.72%)
Feb 26, 2016 1808 1811 1775 1785 0 -23.80(-1.32%)
Feb 25, 2016 1789 1810 1775 1809 0 +29.11(+1.64%)
Feb 24, 2016 1760 1785 1751 1780 0 -8.13(-0.45%)
Feb 23, 2016 1797 1805 1783 1788 0 -10.81(-0.60%)
Feb 22, 2016 1792 1809 1790 1799 0 +7.30(+0.41%)
Feb 19, 2016 1785 1798 1777 1792 0 +3.35(+0.19%)
Feb 18, 2016 1807 1808 1784 1788 0 -16.38(-0.91%)
Feb 17, 2016 1791 1814 1787 1805 0 +24.34(+1.37%)
Feb 16, 2016 1787 1793 1765 1780 0 +18.64(+1.06%)
Feb 12, 2016 1762 1762 1762 1762 0 +22.52(+1.29%)
Feb 11, 2016 1743 1751 1726 1739 0 -29.60(-1.67%)
Feb 10, 2016 1776 1786 1761 1769 0 +2.03(+0.11%)
Feb 09, 2016 1747 1785 1744 1767 0 +6.96(+0.40%)
Feb 08, 2016 1762 1770 1733 1760 0 -24.50(-1.37%)
Feb 05, 2016 1824 1826 1779 1784 0 -62.85(-3.40%)
Feb 04, 2016 1857 1865 1836 1847 0 -47.24(-2.49%)
Feb 03, 2016 1910 1913 1872 1894 0 +0.68(+0.04%)
Feb 02, 2016 1906 1911 1887 1894 0 -17.38(-0.91%)
Feb 01, 2016 1884 1922 1877 1911 0 +36.73(+1.96%)
Jan 29, 2016 1851 1879 1843 1874 0 +19.76(+1.07%)
Jan 28, 2016 1831 1862 1820 1855 0 +17.65(+0.96%)
Jan 27, 2016 1851 1863 1825 1837 0 -22.28(-1.20%)
Jan 26, 2016 1836 1870 1832 1859 0 +35.42(+1.94%)
Jan 25, 2016 1824 1839 1814 1824 0 -23.17(-1.25%)
Jan 22, 2016 1830 1854 1826 1847 0 +55.90(+3.12%)
Jan 21, 2016 1790 1811 1767 1791 0 +12.50(+0.70%)
Jan 20, 2016 1771 1792 1744 1778 0 -15.00(-0.84%)
Jan 19, 2016 1796 1806 1779 1794 0 +19.36(+1.09%)
Jan 15, 2016 1774 1774 1774 1774 0 -32.80(-1.82%)
Jan 14, 2016 1814 1818 1791 1807 0 -9.07(-0.50%)
Jan 13, 2016 1850 1852 1812 1816 0 -22.47(-1.22%)
Jan 12, 2016 1836 1844 1818 1838 0 +13.09(+0.72%)
Jan 11, 2016 1834 1839 1807 1825 0 +8.40(+0.46%)
Jan 08, 2016 1853 1858 1813 1817 0 -10.37(-0.57%)
Jan 07, 2016 1831 1858 1816 1827 0 -9.86(-0.54%)
Jan 06, 2016 1833 1849 1827 1837 0 -15.95(-0.86%)
Jan 05, 2016 1847 1857 1836 1853 0 +17.51(+0.95%)
Jan 04, 2016 1837 1838 1805 1836 0 -22.57(-1.21%)
Dec 31, 2015 1858 1858 1858 1858 0 -25.28(-1.34%)
Dec 30, 2015 1897 1899 1881 1884 0 -5.82(-0.31%)
Dec 29, 2015 1878 1894 1877 1889 0 +23.37(+1.25%)
Dec 28, 2015 1861 1867 1857 1866 0 -2.31(-0.12%)
Dec 24, 2015 1868 1868 1868 1868 0 -9.23(-0.49%)
Dec 23, 2015 1867 1882 1863 1878 0 +30.11(+1.63%)
Dec 22, 2015 1833 1852 1818 1847 0 +12.42(+0.68%)
Dec 21, 2015 1856 1862 1824 1835 0 +13.74(+0.75%)
Dec 18, 2015 1840 1847 1819 1821 0 -25.06(-1.36%)
Dec 17, 2015 1870 1872 1846 1846 0 -38.56(-2.05%)
Dec 16, 2015 1872 1889 1857 1885 0 +32.29(+1.74%)
Dec 15, 2015 1855 1866 1844 1853 0 +0.06(+0.00%)
Dec 14, 2015 1861 1866 1830 1852 0 -3.32(-0.18%)
Dec 11, 2015 1865 1876 1847 1856 0 -18.56(-0.99%)
Dec 10, 2015 1880 1891 1870 1874 0 -9.75(-0.52%)
Dec 09, 2015 1892 1919 1876 1884 0 -18.57(-0.98%)
Dec 08, 2015 1898 1910 1890 1903 0 -20.01(-1.04%)
Dec 07, 2015 1936 1940 1914 1923 0 -18.14(-0.93%)
Dec 04, 2015 1912 1941 1912 1941 0 +30.36(+1.59%)
Dec 03, 2015 1938 1941 1903 1910 0 -22.70(-1.17%)
Dec 02, 2015 1945 1954 1930 1933 0 -11.34(-0.58%)
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.