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 (%)
Jun 30, 2016 1947 1986 1935 1983 0 +71.85(+3.76%)
Jun 29, 2016 1888 1926 1879 1911 0 +42.13(+2.25%)
Jun 28, 2016 1861 1872 1836 1869 0 +44.24(+2.42%)
Jun 27, 2016 1815 1829 1791 1824 0 -7.19(-0.39%)
Jun 24, 2016 1839 1884 1817 1832 0 -80.01(-4.19%)
Jun 23, 2016 1914 1918 1893 1912 0 +20.56(+1.09%)
Jun 22, 2016 1902 1922 1888 1891 0 +2.63(+0.14%)
Jun 21, 2016 1889 1898 1878 1888 0 +22.10(+1.18%)
Jun 20, 2016 1886 1887 1866 1866 0 +41.56(+2.28%)
Jun 17, 2016 1830 1836 1811 1825 0 -12.13(-0.66%)
Jun 16, 2016 1797 1839 1792 1837 0 +23.22(+1.28%)
Jun 15, 2016 1829 1832 1808 1814 0 +8.60(+0.48%)
Jun 14, 2016 1789 1810 1779 1805 0 -7.32(-0.40%)
Jun 13, 2016 1807 1826 1804 1812 0 -26.13(-1.42%)
Jun 10, 2016 1840 1848 1827 1839 0 -44.52(-2.36%)
Jun 09, 2016 1889 1893 1875 1883 0 -23.03(-1.21%)
Jun 08, 2016 1895 1913 1892 1906 0 +10.03(+0.53%)
Jun 07, 2016 1904 1910 1888 1896 0 -8.34(-0.44%)
Jun 06, 2016 1897 1910 1892 1904 0 +9.03(+0.48%)
Jun 03, 2016 1892 1900 1885 1895 0 +9.08(+0.48%)
Jun 02, 2016 1878 1889 1871 1886 0 -2.13(-0.11%)
Jun 01, 2016 1872 1894 1870 1888 0 -5.94(-0.31%)
May 31, 2016 1917 1933 1888 1894 0 -33.70(-1.75%)
May 27, 2016 1928 1928 1928 1928 0 +6.29(+0.33%)
May 26, 2016 1920 1925 1913 1922 0 +5.51(+0.29%)
May 25, 2016 1917 1924 1911 1916 0 +1.97(+0.10%)
May 24, 2016 1892 1917 1891 1914 0 +49.01(+2.63%)
May 23, 2016 1866 1875 1863 1865 0 -0.33(-0.02%)
May 20, 2016 1885 1886 1864 1866 0 -13.44(-0.72%)
May 19, 2016 1872 1881 1859 1879 0 +1.58(+0.08%)
May 18, 2016 1894 1899 1867 1877 0 -10.92(-0.58%)
May 17, 2016 1917 1919 1884 1888 0 -38.40(-1.99%)
May 16, 2016 1912 1934 1911 1927 0 +9.60(+0.50%)
May 13, 2016 1917 1928 1911 1917 0 -10.04(-0.52%)
May 12, 2016 1938 1940 1920 1927 0 -2.42(-0.13%)
May 11, 2016 1933 1946 1926 1930 0 -8.55(-0.44%)
May 10, 2016 1921 1939 1918 1938 0 +15.22(+0.79%)
May 09, 2016 1917 1931 1915 1923 0 +11.06(+0.58%)
May 06, 2016 1897 1913 1893 1912 0 +0.22(+0.01%)
May 05, 2016 1900 1915 1897 1912 0 +11.43(+0.60%)
May 04, 2016 1886 1906 1881 1900 0 -7.22(-0.38%)
May 03, 2016 1903 1913 1893 1907 0 -3.65(-0.19%)
May 02, 2016 1888 1915 1888 1911 0 +17.06(+0.90%)
Apr 29, 2016 1891 1904 1884 1894 0 -7.70(-0.40%)
Apr 28, 2016 1892 1915 1889 1902 0 -5.18(-0.27%)
Apr 27, 2016 1905 1912 1892 1907 0 -5.66(-0.30%)
Apr 26, 2016 1918 1924 1909 1913 0 -4.74(-0.25%)
Apr 25, 2016 1899 1919 1897 1917 0 +12.72(+0.67%)
Apr 22, 2016 1902 1909 1891 1905 0 -0.15(-0.01%)
Apr 21, 2016 1909 1919 1902 1905 0 -30.93(-1.60%)
Apr 20, 2016 1933 1950 1929 1936 0 -11.66(-0.60%)
Apr 19, 2016 1950 1955 1937 1947 0 +26.97(+1.40%)
Apr 18, 2016 1907 1925 1905 1920 0 +3.73(+0.19%)
Apr 15, 2016 1909 1920 1906 1917 0 +9.18(+0.48%)
Apr 14, 2016 1902 1916 1898 1908 0 +1.10(+0.06%)
Apr 13, 2016 1910 1916 1895 1906 0 +2.91(+0.15%)
Apr 12, 2016 1899 1909 1887 1903 0 +15.29(+0.81%)
Apr 11, 2016 1900 1909 1888 1888 0 -8.72(-0.46%)
Apr 08, 2016 1891 1904 1886 1897 0 +15.15(+0.81%)
Apr 07, 2016 1903 1909 1875 1882 0 -17.82(-0.94%)
Apr 06, 2016 1879 1901 1870 1900 0 +45.75(+2.47%)
Apr 05, 2016 1859 1865 1847 1854 0 -21.65(-1.15%)
Apr 04, 2016 1888 1889 1867 1875 0 +3.46(+0.18%)
Apr 01, 2016 1847 1875 1844 1872 0 +0.43(+0.02%)
Mar 31, 2016 1876 1884 1869 1872 0 -11.99(-0.64%)
Mar 30, 2016 1888 1896 1874 1884 0 +16.87(+0.90%)
Mar 29, 2016 1857 1871 1848 1867 0 +20.27(+1.10%)
Mar 28, 2016 1858 1862 1843 1846 0 -0.88(-0.05%)
Mar 24, 2016 1847 1847 1847 1847 0 +1.52(+0.08%)
Mar 23, 2016 1855 1860 1840 1846 0 -3.94(-0.21%)
Mar 22, 2016 1829 1855 1829 1850 0 -2.65(-0.14%)
Mar 21, 2016 1843 1858 1842 1852 0 -13.25(-0.71%)
Mar 18, 2016 1864 1878 1859 1866 0 -5.35(-0.29%)
Mar 17, 2016 1850 1876 1846 1871 0 +17.28(+0.93%)
Mar 16, 2016 1835 1858 1830 1854 0 +11.56(+0.63%)
Mar 15, 2016 1831 1847 1829 1842 0 +1.33(+0.07%)
Mar 14, 2016 1844 1852 1834 1841 0 +0.63(+0.03%)
Mar 11, 2016 1835 1844 1830 1840 0 +23.24(+1.28%)
Mar 10, 2016 1827 1834 1801 1817 0 -3.97(-0.22%)
Mar 09, 2016 1822 1830 1814 1821 0 +8.87(+0.49%)
Mar 08, 2016 1802 1823 1794 1812 0 +10.19(+0.57%)
Mar 07, 2016 1805 1823 1787 1802 0 -25.50(-1.40%)
Mar 04, 2016 1826 1838 1820 1827 0 +10.84(+0.60%)
Mar 03, 2016 1805 1820 1794 1817 0 +7.88(+0.44%)
Mar 02, 2016 1793 1811 1784 1809 0 -3.95(-0.22%)
Mar 01, 2016 1800 1817 1794 1813 0 +40.25(+2.27%)
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%)
Dec 01, 2015 1930 1945 1925 1945 0 +24.31(+1.27%)
Nov 30, 2015 1943 1954 1919 1920 0 -27.69(-1.42%)
Nov 27, 2015 1951 1957 1941 1948 0 +0.95(+0.05%)
Nov 25, 2015 1947 1947 1947 1947 0 +18.42(+0.96%)
Nov 24, 2015 1915 1934 1911 1929 0 -7.82(-0.40%)
Nov 23, 2015 1936 1939 1934 1936 0 -0.17(-0.01%)
Nov 20, 2015 1953 1962 1935 1937 0 +5.68(+0.29%)
Nov 19, 2015 1932 1941 1926 1931 0 +7.00(+0.36%)
Nov 18, 2015 1912 1928 1906 1924 0 +16.81(+0.88%)
Nov 17, 2015 1897 1921 1895 1907 0 +15.86(+0.84%)
Nov 16, 2015 1862 1892 1860 1891 0 +26.77(+1.44%)
Nov 13, 2015 1872 1881 1860 1864 0 -30.10(-1.59%)
Nov 12, 2015 1908 1913 1892 1895 0 -18.57(-0.97%)
Nov 11, 2015 1911 1919 1904 1913 0 +22.79(+1.21%)
Nov 10, 2015 1868 1893 1864 1890 0 +18.60(+0.99%)
Nov 09, 2015 1872 1875 1863 1872 0 -8.60(-0.46%)
Nov 06, 2015 1889 1895 1870 1880 0 -30.86(-1.61%)
Nov 05, 2015 1911 1917 1906 1911 0 -5.86(-0.31%)
Nov 04, 2015 1930 1932 1909 1917 0 +2.19(+0.11%)
Nov 03, 2015 1911 1919 1902 1915 0 -3.21(-0.17%)
Nov 02, 2015 1914 1921 1904 1918 0 +9.71(+0.51%)
Oct 30, 2015 1911 1924 1902 1908 0 -4.82(-0.25%)
Oct 29, 2015 1915 1918 1903 1913 0 +9.77(+0.51%)
Oct 28, 2015 1905 1915 1886 1903 0 +5.16(+0.27%)
Oct 27, 2015 1910 1913 1894 1898 0 -16.57(-0.87%)
Oct 26, 2015 1913 1921 1908 1915 0 +9.89(+0.52%)
Oct 23, 2015 1915 1923 1896 1905 0 -11.81(-0.62%)
Oct 22, 2015 1910 1922 1908 1917 0 +22.24(+1.17%)
Oct 21, 2015 1898 1907 1890 1894 0 -9.44(-0.50%)
Oct 20, 2015 1904 1909 1897 1904 0 +4.93(+0.26%)
Oct 19, 2015 1901 1906 1892 1899 0 +5.21(+0.28%)
Oct 16, 2015 1887 1896 1880 1894 0 +2.50(+0.13%)
Oct 15, 2015 1882 1899 1878 1891 0 +29.64(+1.59%)
Oct 14, 2015 1866 1876 1857 1862 0 -10.33(-0.55%)
Oct 13, 2015 1875 1891 1866 1872 0 -6.52(-0.35%)
Oct 12, 2015 1877 1889 1870 1878 0 +4.77(+0.25%)
Oct 09, 2015 1873 1883 1868 1874 0 -9.95(-0.53%)
Oct 08, 2015 1861 1886 1855 1884 0 +33.08(+1.79%)
Oct 07, 2015 1853 1858 1828 1851 0 +16.75(+0.91%)
Oct 06, 2015 1836 1847 1829 1834 0 -6.82(-0.37%)
Oct 05, 2015 1820 1843 1818 1841 0 +18.92(+1.04%)
Oct 02, 2015 1787 1822 1779 1822 0 +32.85(+1.84%)
Oct 01, 2015 1784 1795 1764 1789 0 +4.77(+0.27%)
Sep 30, 2015 1775 1788 1763 1784 0 +49.48(+2.85%)
Sep 29, 2015 1738 1748 1720 1735 0 -7.56(-0.43%)
Sep 28, 2015 1778 1778 1739 1742 0 -38.04(-2.14%)
Sep 25, 2015 1775 1788 1768 1780 0 +22.86(+1.30%)
Sep 24, 2015 1754 1764 1742 1757 0 -5.79(-0.33%)
Sep 23, 2015 1773 1776 1758 1763 0 -10.08(-0.57%)
Sep 22, 2015 1775 1782 1759 1773 0 -43.44(-2.39%)
Sep 21, 2015 1824 1829 1810 1817 0 +4.47(+0.25%)
Sep 18, 2015 1820 1835 1810 1812 0 -23.22(-1.27%)
Sep 17, 2015 1839 1858 1829 1835 0 +2.13(+0.12%)
Sep 16, 2015 1834 1843 1823 1833 0 +46.02(+2.57%)
Sep 15, 2015 1772 1791 1768 1787 0 +11.86(+0.67%)
Sep 14, 2015 1772 1779 1763 1775 0 +1.99(+0.11%)
Sep 11, 2015 1768 1776 1757 1773 0 -10.22(-0.57%)
Sep 10, 2015 1763 1790 1762 1784 0 +20.34(+1.15%)
Sep 09, 2015 1803 1804 1760 1763 0 -13.35(-0.75%)
Sep 08, 2015 1776 1778 1756 1777 0 +42.97(+2.48%)
Sep 04, 2015 1734 1734 1734 1734 0 -19.02(-1.09%)
Sep 03, 2015 1759 1766 1750 1753 0 -9.69(-0.55%)
Sep 02, 2015 1762 1766 1744 1762 0 +26.13(+1.50%)
Sep 01, 2015 1735 1747 1728 1736 0 -39.13(-2.20%)
Aug 31, 2015 1772 1782 1764 1775 0 -6.88(-0.39%)
Aug 28, 2015 1757 1784 1752 1782 0 +18.68(+1.06%)
Aug 27, 2015 1740 1779 1734 1764 0 +24.26(+1.39%)
Aug 26, 2015 1732 1744 1698 1739 0 +38.21(+2.25%)
Aug 25, 2015 1751 1754 1699 1701 0 -3.41(-0.20%)
Aug 24, 2015 1670 1736 1656 1705 0 -45.26(-2.59%)
Aug 21, 2015 1788 1792 1746 1750 0 -61.90(-3.42%)
Aug 20, 2015 1814 1822 1806 1812 0 -8.09(-0.44%)
Aug 19, 2015 1825 1828 1810 1820 0 -19.10(-1.04%)
Aug 18, 2015 1835 1849 1832 1839 0 -5.92(-0.32%)
Aug 17, 2015 1824 1849 1819 1845 0 +5.33(+0.29%)
Aug 14, 2015 1828 1841 1826 1839 0 +19.45(+1.07%)
Aug 13, 2015 1805 1829 1801 1820 0 +17.38(+0.96%)
Aug 12, 2015 1794 1805 1780 1803 0 -39.37(-2.14%)
Aug 11, 2015 1840 1850 1831 1842 0 -11.39(-0.61%)
Aug 10, 2015 1843 1861 1841 1853 0 +9.20(+0.50%)
Aug 07, 2015 1848 1850 1838 1844 0 -12.16(-0.66%)
Aug 06, 2015 1856 1864 1852 1856 0 +1.44(+0.08%)
Aug 05, 2015 1838 1860 1835 1855 0 +30.52(+1.67%)
Aug 04, 2015 1822 1826 1815 1824 0 +2.76(+0.15%)
Aug 03, 2015 1824 1831 1812 1822 0 -1.59(-0.09%)
Jul 31, 2015 1821 1826 1812 1823 0 -7.84(-0.43%)
Jul 30, 2015 1829 1837 1815 1831 0 -16.30(-0.88%)
Jul 29, 2015 1848 1858 1844 1847 0 +18.29(+1.00%)
Jul 28, 2015 1830 1836 1817 1829 0 +8.12(+0.45%)
Jul 27, 2015 1830 1836 1810 1821 0 -17.84(-0.97%)
Jul 24, 2015 1857 1866 1837 1839 0 -9.03(-0.49%)
Jul 23, 2015 1903 1903 1827 1848 0 -65.98(-3.45%)
Jul 22, 2015 1903 1922 1899 1914 0 +3.32(+0.17%)
Jul 21, 2015 1919 1921 1903 1910 0 -5.55(-0.29%)
Jul 20, 2015 1916 1923 1914 1916 0 -8.68(-0.45%)
Jul 17, 2015 1918 1930 1917 1925 0 -7.60(-0.39%)
Jul 16, 2015 1936 1941 1925 1932 0 +10.09(+0.52%)
Jul 15, 2015 1926 1934 1918 1922 0 -1.63(-0.08%)
Jul 14, 2015 1917 1929 1912 1924 0 +23.20(+1.22%)
Jul 13, 2015 1900 1909 1894 1901 0 +6.91(+0.36%)
Jul 10, 2015 1903 1904 1888 1894 0 +51.33(+2.79%)
Jul 09, 2015 1866 1868 1842 1842 0 +10.31(+0.56%)
Jul 08, 2015 1849 1853 1831 1832 0 -39.35(-2.10%)
Jul 07, 2015 1860 1875 1836 1871 0 -1.59(-0.08%)
Jul 06, 2015 1866 1879 1863 1873 0 -12.36(-0.66%)
Jul 02, 2015 1885 1885 1885 1885 0 +9.57(+0.51%)
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.