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 (%)
Apr 30, 2020 2325 2327 2287 2305 0 -4.85(-0.21%)
Apr 29, 2020 2313 2339 2304 2309 0 +7.47(+0.32%)
Apr 28, 2020 2312 2325 2286 2302 0 +30.21(+1.33%)
Apr 27, 2020 2250 2279 2227 2272 0 +57.28(+2.59%)
Apr 24, 2020 2194 2219 2177 2215 0 +33.36(+1.53%)
Apr 23, 2020 2201 2228 2175 2181 0 -12.20(-0.56%)
Apr 22, 2020 2186 2204 2165 2193 0 +46.95(+2.19%)
Apr 21, 2020 2152 2175 2124 2146 0 -72.90(-3.28%)
Apr 20, 2020 2235 2278 2218 2219 0 -61.89(-2.71%)
Apr 17, 2020 2317 2321 2259 2281 0 +53.43(+2.40%)
Apr 16, 2020 2240 2248 2200 2228 0 +5.78(+0.26%)
Apr 15, 2020 2217 2250 2196 2222 0 -32.79(-1.45%)
Apr 14, 2020 2200 2264 2195 2255 0 +74.94(+3.44%)
Apr 13, 2020 2238 2243 2171 2180 0 -66.22(-2.95%)
Apr 09, 2020 2207 2266 2187 2246 0 +102.78(+4.80%)
Apr 08, 2020 2097 2171 2077 2143 0 +42.98(+2.05%)
Apr 07, 2020 2153 2183 2099 2100 0 +25.92(+1.25%)
Apr 06, 2020 2027 2093 2020 2074 0 +99.32(+5.03%)
Apr 03, 2020 1977 1994 1938 1975 0 -27.37(-1.37%)
Apr 02, 2020 1964 2012 1927 2002 0 +7.84(+0.39%)
Apr 01, 2020 2010 2041 1986 1995 0 -92.44(-4.43%)
Mar 31, 2020 2076 2139 2063 2087 0 -31.58(-1.49%)
Mar 30, 2020 2087 2132 2057 2119 0 +43.98(+2.12%)
Mar 27, 2020 1991 2118 1988 2075 0 -43.91(-2.07%)
Mar 26, 2020 1964 2130 1962 2119 0 +198.87(+10.36%)
Mar 25, 2020 1844 1973 1836 1920 0 +59.02(+3.17%)
Mar 24, 2020 1756 1866 1741 1861 0 +210.04(+12.72%)
Mar 23, 2020 1753 1775 1620 1651 0 -135.47(-7.58%)
Mar 20, 2020 1857 1902 1771 1786 0 -36.81(-2.02%)
Mar 19, 2020 1711 1873 1678 1823 0 +100.53(+5.84%)
Mar 18, 2020 1715 1763 1641 1722 0 -128.21(-6.93%)
Mar 17, 2020 1819 1862 1726 1851 0 -12.45(-0.67%)
Mar 16, 2020 1823 1925 1773 1863 0 -195.94(-9.52%)
Mar 13, 2020 2063 2098 1936 2059 0 +32.64(+1.61%)
Mar 12, 2020 2018 2109 1927 2026 0 -154.04(-7.06%)
Mar 11, 2020 2255 2267 2152 2180 0 -128.04(-5.55%)
Mar 10, 2020 2306 2331 2233 2308 0 +55.37(+2.46%)
Mar 09, 2020 2280 2338 2243 2253 0 -168.40(-6.95%)
Mar 06, 2020 2378 2435 2367 2421 0 -12.33(-0.51%)
Mar 05, 2020 2427 2462 2411 2434 0 -58.24(-2.34%)
Mar 04, 2020 2435 2495 2420 2492 0 +77.14(+3.19%)
Mar 03, 2020 2431 2467 2396 2415 0 -20.26(-0.83%)
Mar 02, 2020 2384 2435 2366 2435 0 +63.26(+2.67%)
Feb 28, 2020 2349 2384 2304 2372 0 -37.92(-1.57%)
Feb 27, 2020 2489 2494 2408 2410 0 -123.01(-4.86%)
Feb 26, 2020 2555 2583 2532 2533 0 -51.49(-1.99%)
Feb 25, 2020 2635 2645 2575 2584 0 -56.62(-2.14%)
Feb 24, 2020 2640 2663 2633 2641 0 -95.07(-3.47%)
Feb 21, 2020 2739 2742 2720 2736 0 -3.59(-0.13%)
Feb 20, 2020 2727 2744 2718 2740 0 -4.81(-0.18%)
Feb 19, 2020 2747 2759 2733 2744 0 +16.07(+0.59%)
Feb 18, 2020 2729 2742 2717 2728 0 +11.35(+0.42%)
Feb 14, 2020 2705 2727 2695 2717 0 +14.07(+0.52%)
Feb 13, 2020 2685 2715 2678 2703 0 +9.73(+0.36%)
Feb 12, 2020 2712 2715 2690 2693 0 -20.83(-0.77%)
Feb 11, 2020 2721 2730 2701 2714 0 -7.45(-0.27%)
Feb 10, 2020 2720 2731 2712 2721 0 -12.69(-0.46%)
Feb 07, 2020 2747 2756 2721 2734 0 -27.91(-1.01%)
Feb 06, 2020 2752 2769 2748 2762 0 +37.78(+1.39%)
Feb 05, 2020 2717 2734 2704 2724 0 +22.35(+0.83%)
Feb 04, 2020 2704 2722 2697 2702 0 +42.22(+1.59%)
Feb 03, 2020 2674 2678 2656 2660 0 +32.46(+1.24%)
Jan 31, 2020 2644 2654 2620 2627 0 -14.18(-0.54%)
Jan 30, 2020 2647 2652 2619 2641 0 -36.55(-1.36%)
Jan 29, 2020 2685 2698 2669 2678 0 -27.10(-1.00%)
Jan 28, 2020 2696 2722 2693 2705 0 -36.81(-1.34%)
Jan 27, 2020 2745 2761 2732 2742 0 -37.16(-1.34%)
Jan 24, 2020 2801 2807 2770 2779 0 -6.66(-0.24%)
Jan 23, 2020 2782 2792 2769 2786 0 +7.98(+0.29%)
Jan 22, 2020 2789 2797 2776 2778 0 -4.28(-0.15%)
Jan 21, 2020 2768 2792 2767 2782 0 -10.42(-0.37%)
Jan 17, 2020 2798 2812 2788 2792 0 +3.00(+0.11%)
Jan 16, 2020 2790 2794 2776 2789 0 -1.09(-0.04%)
Jan 15, 2020 2775 2802 2772 2790 0 +26.97(+0.98%)
Jan 14, 2020 2758 2768 2750 2764 0 +10.96(+0.40%)
Jan 13, 2020 2744 2765 2740 2753 0 -14.94(-0.54%)
Jan 10, 2020 2789 2795 2762 2768 0 -26.77(-0.96%)
Jan 09, 2020 2786 2810 2777 2794 0 +28.22(+1.02%)
Jan 08, 2020 2757 2784 2730 2766 0 +50.75(+1.87%)
Jan 07, 2020 2748 2750 2712 2715 0 -41.37(-1.50%)
Jan 06, 2020 2749 2763 2740 2757 0 +19.38(+0.71%)
Jan 03, 2020 2723 2747 2719 2737 0 -0.03(-0.00%)
Jan 02, 2020 2755 2763 2731 2737 0 -25.87(-0.94%)
Dec 31, 2019 2752 2767 2739 2763 0 +4.74(+0.17%)
Dec 30, 2019 2771 2772 2749 2758 0 -10.34(-0.37%)
Dec 27, 2019 2774 2776 2762 2769 0 +23.79(+0.87%)
Dec 26, 2019 2727 2746 2726 2745 0 +19.23(+0.71%)
Dec 24, 2019 2741 2742 2719 2726 0 -8.03(-0.29%)
Dec 23, 2019 2744 2746 2727 2734 0 -0.08(-0.00%)
Dec 20, 2019 2723 2741 2715 2734 0 +35.10(+1.30%)
Dec 19, 2019 2699 2709 2690 2699 0 -3.78(-0.14%)
Dec 18, 2019 2710 2713 2685 2703 0 +5.80(+0.22%)
Dec 17, 2019 2692 2712 2686 2697 0 -11.48(-0.42%)
Dec 16, 2019 2717 2729 2695 2708 0 +43.88(+1.65%)
Dec 13, 2019 2664 2677 2651 2664 0 +31.94(+1.21%)
Dec 12, 2019 2646 2661 2624 2632 0 -24.80(-0.93%)
Dec 11, 2019 2644 2664 2637 2657 0 +10.88(+0.41%)
Dec 10, 2019 2652 2655 2639 2646 0 -4.79(-0.18%)
Dec 09, 2019 2662 2668 2644 2651 0 -11.43(-0.43%)
Dec 06, 2019 2668 2677 2655 2663 0 +12.97(+0.49%)
Dec 05, 2019 2655 2661 2638 2650 0 -11.65(-0.44%)
Dec 04, 2019 2658 2668 2643 2661 0 -6.21(-0.23%)
Dec 03, 2019 2671 2675 2651 2667 0 -12.46(-0.46%)
Dec 02, 2019 2682 2685 2658 2680 0 -8.32(-0.31%)
Nov 29, 2019 2691 2699 2681 2688 0 -6.81(-0.25%)
Nov 27, 2019 2693 2702 2682 2695 0 +9.46(+0.35%)
Nov 26, 2019 2683 2698 2671 2686 0 +17.54(+0.66%)
Nov 25, 2019 2670 2675 2655 2668 0 +39.09(+1.49%)
Nov 22, 2019 2654 2654 2625 2629 0 -19.21(-0.73%)
Nov 21, 2019 2652 2658 2636 2648 0 -8.85(-0.33%)
Nov 20, 2019 2650 2666 2641 2657 0 +9.18(+0.35%)
Nov 19, 2019 2623 2648 2620 2648 0 +34.36(+1.31%)
Nov 18, 2019 2633 2640 2608 2613 0 -11.34(-0.43%)
Nov 15, 2019 2630 2640 2614 2625 0 -20.91(-0.79%)
Nov 14, 2019 2654 2663 2636 2646 0 +3.07(+0.12%)
Nov 13, 2019 2636 2652 2624 2643 0 +30.13(+1.15%)
Nov 12, 2019 2627 2628 2598 2613 0 -24.76(-0.94%)
Nov 11, 2019 2641 2653 2628 2637 0 -1.04(-0.04%)
Nov 08, 2019 2646 2652 2623 2638 0 -22.22(-0.84%)
Nov 07, 2019 2680 2683 2650 2661 0 -15.59(-0.58%)
Nov 06, 2019 2682 2689 2666 2676 0 +11.76(+0.44%)
Nov 05, 2019 2686 2690 2657 2664 0 -14.82(-0.55%)
Nov 04, 2019 2698 2708 2666 2679 0 -20.49(-0.76%)
Nov 01, 2019 2717 2725 2697 2700 0 -8.59(-0.32%)
Oct 31, 2019 2710 2719 2693 2708 0 +3.10(+0.11%)
Oct 30, 2019 2699 2717 2683 2705 0 +38.23(+1.43%)
Oct 29, 2019 2664 2680 2654 2667 0 +5.71(+0.21%)
Oct 28, 2019 2678 2684 2659 2661 0 -21.80(-0.81%)
Oct 25, 2019 2689 2697 2677 2683 0 -20.55(-0.76%)
Oct 24, 2019 2704 2713 2692 2704 0 +6.08(+0.23%)
Oct 23, 2019 2687 2706 2683 2698 0 +3.50(+0.13%)
Oct 22, 2019 2692 2711 2681 2694 0 +8.67(+0.32%)
Oct 21, 2019 2701 2707 2683 2685 0 -17.89(-0.66%)
Oct 18, 2019 2704 2716 2692 2703 0 -13.69(-0.50%)
Oct 17, 2019 2709 2728 2700 2717 0 -8.21(-0.30%)
Oct 16, 2019 2711 2728 2703 2725 0 +15.14(+0.56%)
Oct 15, 2019 2690 2721 2685 2710 0 +3.67(+0.14%)
Oct 14, 2019 2694 2715 2689 2706 0 -4.27(-0.16%)
Oct 11, 2019 2701 2739 2693 2711 0 -8.73(-0.32%)
Oct 10, 2019 2700 2729 2696 2719 0 -3.97(-0.15%)
Oct 09, 2019 2707 2729 2703 2723 0 +32.56(+1.21%)
Oct 08, 2019 2690 2705 2675 2691 0 -11.83(-0.44%)
Oct 07, 2019 2715 2734 2694 2703 0 -10.54(-0.39%)
Oct 04, 2019 2692 2730 2674 2713 0 +8.17(+0.30%)
Oct 03, 2019 2710 2737 2669 2705 0 +10.06(+0.37%)
Oct 02, 2019 2715 2721 2680 2695 0 -73.05(-2.64%)
Oct 01, 2019 2748 2775 2740 2768 0 +5.83(+0.21%)
Sep 30, 2019 2764 2786 2757 2762 0 +16.28(+0.59%)
Sep 27, 2019 2759 2763 2735 2746 0 +1.46(+0.05%)
Sep 26, 2019 2733 2756 2732 2744 0 +27.78(+1.02%)
Sep 25, 2019 2726 2734 2706 2717 0 -22.25(-0.81%)
Sep 24, 2019 2741 2752 2730 2739 0 +1.13(+0.04%)
Sep 23, 2019 2736 2744 2729 2738 0 +9.43(+0.35%)
Sep 20, 2019 2753 2762 2724 2728 0 -28.83(-1.05%)
Sep 19, 2019 2753 2769 2748 2757 0 -1.35(-0.05%)
Sep 18, 2019 2748 2763 2731 2758 0 -3.22(-0.12%)
Sep 17, 2019 2739 2771 2732 2762 0 +37.72(+1.38%)
Sep 16, 2019 2736 2743 2712 2724 0 -23.69(-0.86%)
Sep 13, 2019 2741 2765 2734 2748 0 -41.30(-1.48%)
Sep 12, 2019 2785 2808 2771 2789 0 +0.16(+0.01%)
Sep 11, 2019 2779 2803 2768 2789 0 +11.43(+0.41%)
Sep 10, 2019 2764 2786 2750 2777 0 -28.12(-1.00%)
Sep 09, 2019 2799 2810 2783 2805 0 -28.12(-0.99%)
Sep 06, 2019 2823 2852 2817 2834 0 +21.40(+0.76%)
Sep 05, 2019 2902 2906 2803 2812 0 -115.78(-3.95%)
Sep 04, 2019 2918 2937 2912 2928 0 +22.07(+0.76%)
Sep 03, 2019 2875 2915 2868 2906 0 +56.74(+1.99%)
Aug 30, 2019 2859 2862 2834 2849 0 +8.60(+0.30%)
Aug 29, 2019 2828 2844 2823 2841 0 +30.14(+1.07%)
Aug 28, 2019 2786 2814 2773 2810 0 +15.90(+0.57%)
Aug 27, 2019 2794 2816 2780 2795 0 +7.49(+0.27%)
Aug 26, 2019 2771 2794 2754 2787 0 +21.19(+0.77%)
Aug 23, 2019 2804 2812 2758 2766 0 -32.86(-1.17%)
Aug 22, 2019 2791 2808 2781 2799 0 -2.50(-0.09%)
Aug 21, 2019 2818 2824 2798 2801 0 +18.17(+0.65%)
Aug 20, 2019 2798 2808 2777 2783 0 +0.33(+0.01%)
Aug 19, 2019 2788 2802 2772 2783 0 -0.09(-0.00%)
Aug 16, 2019 2773 2790 2761 2783 0 +40.77(+1.49%)
Aug 15, 2019 2732 2751 2715 2742 0 +39.34(+1.46%)
Aug 14, 2019 2717 2731 2697 2703 0 -25.18(-0.92%)
Aug 13, 2019 2711 2743 2708 2728 0 +2.81(+0.10%)
Aug 12, 2019 2733 2744 2719 2725 0 +7.66(+0.28%)
Aug 09, 2019 2719 2735 2702 2717 0 +4.74(+0.17%)
Aug 08, 2019 2668 2717 2659 2713 0 +0.72(+0.03%)
Aug 07, 2019 2689 2724 2681 2712 0 +18.12(+0.67%)
Aug 06, 2019 2700 2709 2677 2694 0 +7.52(+0.28%)
Aug 05, 2019 2729 2737 2672 2686 0 -65.10(-2.37%)
Aug 02, 2019 2775 2781 2746 2751 0 -28.10(-1.01%)
Aug 01, 2019 2791 2825 2772 2779 0 +13.52(+0.49%)
Jul 31, 2019 2785 2801 2745 2766 0 -30.02(-1.07%)
Jul 30, 2019 2782 2800 2772 2796 0 +9.66(+0.35%)
Jul 29, 2019 2798 2807 2766 2786 0 +18.54(+0.67%)
Jul 26, 2019 2761 2777 2752 2768 0 +25.14(+0.92%)
Jul 25, 2019 2756 2759 2720 2743 0 -53.35(-1.91%)
Jul 24, 2019 2784 2811 2776 2796 0 -19.31(-0.69%)
Jul 23, 2019 2813 2829 2805 2815 0 -1.72(-0.06%)
Jul 22, 2019 2814 2830 2797 2817 0 -11.92(-0.42%)
Jul 19, 2019 2835 2841 2813 2829 0 -7.80(-0.27%)
Jul 18, 2019 2812 2842 2806 2837 0 +12.15(+0.43%)
Jul 17, 2019 2828 2835 2816 2825 0 +13.97(+0.50%)
Jul 16, 2019 2823 2825 2802 2811 0 -11.10(-0.39%)
Jul 15, 2019 2819 2828 2809 2822 0 +3.90(+0.14%)
Jul 12, 2019 2812 2831 2802 2818 0 -21.81(-0.77%)
Jul 11, 2019 2855 2861 2830 2840 0 -9.93(-0.35%)
Jul 10, 2019 2827 2859 2826 2850 0 +16.08(+0.57%)
Jul 09, 2019 2838 2849 2817 2833 0 -22.57(-0.79%)
Jul 08, 2019 2844 2862 2837 2856 0 +16.07(+0.57%)
Jul 05, 2019 2837 2849 2816 2840 0 -44.51(-1.54%)
Jul 03, 2019 2876 2892 2866 2884 0 +27.96(+0.98%)
Jul 02, 2019 2826 2860 2824 2857 0 +42.60(+1.51%)
Jul 01, 2019 2826 2832 2796 2814 0 -20.19(-0.71%)
Jun 28, 2019 2831 2847 2807 2834 0 +38.90(+1.39%)
Jun 27, 2019 2783 2800 2771 2795 0 +6.23(+0.22%)
Jun 26, 2019 2794 2802 2783 2789 0 -11.37(-0.41%)
Jun 25, 2019 2809 2819 2790 2800 0 -7.93(-0.28%)
Jun 24, 2019 2806 2823 2794 2808 0 +24.08(+0.86%)
Jun 21, 2019 2783 2794 2761 2784 0 -17.24(-0.62%)
Jun 20, 2019 2794 2811 2792 2801 0 +13.58(+0.49%)
Jun 19, 2019 2757 2790 2751 2788 0 +30.87(+1.12%)
Jun 18, 2019 2812 2814 2753 2757 0 -23.31(-0.84%)
Jun 17, 2019 2782 2790 2774 2780 0 -20.39(-0.73%)
Jun 14, 2019 2801 2814 2795 2801 0 -16.01(-0.57%)
Jun 13, 2019 2832 2838 2804 2817 0 -14.18(-0.50%)
Jun 12, 2019 2848 2859 2827 2831 0 -0.10(-0.00%)
Jun 11, 2019 2821 2837 2814 2831 0 +8.36(+0.30%)
Jun 10, 2019 2831 2834 2814 2823 0 +3.69(+0.13%)
Jun 07, 2019 2803 2830 2800 2819 0 +44.03(+1.59%)
Jun 06, 2019 2782 2797 2765 2775 0 +5.09(+0.18%)
Jun 05, 2019 2756 2777 2745 2770 0 +36.88(+1.35%)
Jun 04, 2019 2743 2756 2711 2733 0 -2.49(-0.09%)
Jun 03, 2019 2734 2747 2721 2735 0 +24.85(+0.92%)
May 31, 2019 2697 2717 2676 2711 0 -53.38(-1.93%)
May 30, 2019 2761 2776 2748 2764 0 +21.55(+0.79%)
May 29, 2019 2769 2771 2734 2742 0 -45.54(-1.63%)
May 28, 2019 2813 2821 2785 2788 0 -23.14(-0.82%)
May 24, 2019 2828 2833 2798 2811 0 -0.90(-0.03%)
May 23, 2019 2807 2822 2803 2812 0 -3.01(-0.11%)
May 22, 2019 2783 2819 2778 2815 0 -11.09(-0.39%)
May 21, 2019 2832 2838 2813 2826 0 +5.90(+0.21%)
May 20, 2019 2832 2844 2816 2820 0 -10.00(-0.35%)
May 17, 2019 2836 2852 2828 2830 0 -19.44(-0.68%)
May 16, 2019 2837 2862 2830 2850 0 +15.92(+0.56%)
May 15, 2019 2825 2854 2821 2834 0 +10.71(+0.38%)
May 14, 2019 2813 2837 2809 2823 0 +13.02(+0.46%)
May 13, 2019 2807 2818 2795 2810 0 -17.57(-0.62%)
May 10, 2019 2818 2832 2799 2828 0 +14.12(+0.50%)
May 09, 2019 2821 2835 2801 2813 0 -7.40(-0.26%)
May 08, 2019 2809 2830 2807 2821 0 +8.83(+0.31%)
May 07, 2019 2821 2824 2793 2812 0 -7.12(-0.25%)
May 06, 2019 2804 2824 2794 2819 0 -17.80(-0.63%)
May 03, 2019 2826 2846 2820 2837 0 +34.59(+1.23%)
May 02, 2019 2823 2828 2792 2802 0 -19.95(-0.71%)
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.