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 (%)
Aug 31, 2020 2330 2341 2316 2319 0 -21.69(-0.93%)
Aug 28, 2020 2330 2343 2310 2341 0 +15.08(+0.65%)
Aug 27, 2020 2336 2346 2314 2326 0 +0.68(+0.03%)
Aug 26, 2020 2321 2336 2307 2325 0 -14.58(-0.62%)
Aug 25, 2020 2354 2356 2332 2340 0 -16.76(-0.71%)
Aug 24, 2020 2344 2359 2330 2357 0 +37.44(+1.61%)
Aug 21, 2020 2308 2325 2299 2319 0 -15.75(-0.67%)
Aug 20, 2020 2330 2342 2324 2335 0 -23.45(-0.99%)
Aug 19, 2020 2367 2380 2347 2359 0 -4.26(-0.18%)
Aug 18, 2020 2356 2375 2338 2363 0 +37.20(+1.60%)
Aug 17, 2020 2338 2353 2321 2326 0 +11.47(+0.50%)
Aug 14, 2020 2328 2341 2308 2314 0 -41.80(-1.77%)
Aug 13, 2020 2339 2362 2332 2356 0 +5.09(+0.22%)
Aug 12, 2020 2331 2369 2328 2351 0 +54.32(+2.37%)
Aug 11, 2020 2307 2312 2279 2296 0 +12.50(+0.55%)
Aug 10, 2020 2269 2297 2267 2284 0 -4.94(-0.22%)
Aug 07, 2020 2265 2292 2260 2289 0 -2.95(-0.13%)
Aug 06, 2020 2293 2307 2280 2292 0 -20.30(-0.88%)
Aug 05, 2020 2352 2359 2305 2312 0 -47.20(-2.00%)
Aug 04, 2020 2373 2395 2352 2359 0 -91.80(-3.75%)
Aug 03, 2020 2500 2501 2448 2451 0 -7.34(-0.30%)
Jul 31, 2020 2494 2498 2428 2459 0 -42.67(-1.71%)
Jul 30, 2020 2493 2511 2468 2501 0 +4.97(+0.20%)
Jul 29, 2020 2501 2511 2480 2496 0 +42.85(+1.75%)
Jul 28, 2020 2446 2480 2442 2453 0 +19.14(+0.79%)
Jul 27, 2020 2425 2439 2409 2434 0 +16.23(+0.67%)
Jul 24, 2020 2414 2427 2398 2418 0 -13.59(-0.56%)
Jul 23, 2020 2450 2464 2427 2432 0 +29.93(+1.25%)
Jul 22, 2020 2401 2411 2392 2402 0 -16.77(-0.69%)
Jul 21, 2020 2418 2446 2407 2418 0 +27.68(+1.16%)
Jul 20, 2020 2407 2412 2379 2391 0 -16.73(-0.69%)
Jul 17, 2020 2407 2421 2389 2407 0 +5.10(+0.21%)
Jul 16, 2020 2410 2423 2396 2402 0 -21.66(-0.89%)
Jul 15, 2020 2424 2448 2410 2424 0 +44.50(+1.87%)
Jul 14, 2020 2347 2383 2335 2380 0 +20.27(+0.86%)
Jul 13, 2020 2412 2419 2353 2359 0 -52.13(-2.16%)
Jul 10, 2020 2374 2412 2369 2411 0 +62.52(+2.66%)
Jul 09, 2020 2371 2379 2335 2349 0 -31.91(-1.34%)
Jul 08, 2020 2388 2392 2362 2381 0 +29.65(+1.26%)
Jul 07, 2020 2347 2380 2340 2351 0 -29.23(-1.23%)
Jul 06, 2020 2368 2393 2358 2380 0 +21.38(+0.91%)
Jul 02, 2020 2381 2392 2357 2359 0 +15.62(+0.67%)
Jul 01, 2020 2316 2366 2312 2343 0 +56.79(+2.48%)
Jun 30, 2020 2267 2292 2258 2287 0 +6.94(+0.30%)
Jun 29, 2020 2260 2288 2247 2280 0 +25.17(+1.12%)
Jun 26, 2020 2305 2306 2242 2254 0 -41.54(-1.81%)
Jun 25, 2020 2284 2299 2263 2296 0 +5.71(+0.25%)
Jun 24, 2020 2338 2344 2284 2290 0 -91.64(-3.85%)
Jun 23, 2020 2386 2403 2378 2382 0 -0.56(-0.02%)
Jun 22, 2020 2380 2391 2367 2382 0 -26.35(-1.09%)
Jun 19, 2020 2460 2475 2406 2409 0 +10.14(+0.42%)
Jun 18, 2020 2362 2403 2359 2399 0 -3.75(-0.16%)
Jun 17, 2020 2419 2426 2394 2402 0 -8.72(-0.36%)
Jun 16, 2020 2445 2449 2384 2411 0 +57.12(+2.43%)
Jun 15, 2020 2301 2366 2288 2354 0 +0.31(+0.01%)
Jun 12, 2020 2366 2381 2316 2354 0 +42.44(+1.84%)
Jun 11, 2020 2389 2395 2305 2311 0 -145.03(-5.90%)
Jun 10, 2020 2479 2484 2450 2456 0 +1.48(+0.06%)
Jun 09, 2020 2436 2466 2427 2455 0 -37.43(-1.50%)
Jun 08, 2020 2475 2499 2468 2492 0 +19.36(+0.78%)
Jun 05, 2020 2456 2499 2449 2473 0 +40.80(+1.68%)
Jun 04, 2020 2434 2449 2416 2432 0 +2.25(+0.09%)
Jun 03, 2020 2413 2447 2407 2430 0 +49.74(+2.09%)
Jun 02, 2020 2391 2400 2366 2380 0 -8.82(-0.37%)
Jun 01, 2020 2371 2406 2366 2389 0 +32.30(+1.37%)
May 29, 2020 2366 2381 2320 2357 0 -61.21(-2.53%)
May 28, 2020 2447 2465 2415 2418 0 -5.28(-0.22%)
May 27, 2020 2408 2423 2371 2423 0 +44.72(+1.88%)
May 26, 2020 2369 2399 2360 2378 0 +47.36(+2.03%)
May 22, 2020 2315 2337 2300 2331 0 -3.98(-0.17%)
May 21, 2020 2348 2358 2317 2335 0 -11.32(-0.48%)
May 20, 2020 2345 2360 2325 2346 0 +20.41(+0.88%)
May 19, 2020 2322 2358 2309 2326 0 -9.92(-0.42%)
May 18, 2020 2285 2343 2284 2336 0 +102.98(+4.61%)
May 15, 2020 2219 2250 2214 2233 0 +2.09(+0.09%)
May 14, 2020 2180 2234 2174 2231 0 -29.69(-1.31%)
May 13, 2020 2308 2308 2240 2260 0 -50.43(-2.18%)
May 12, 2020 2360 2361 2309 2311 0 -7.30(-0.31%)
May 11, 2020 2307 2340 2299 2318 0 +3.15(+0.14%)
May 08, 2020 2300 2322 2279 2315 0 +29.09(+1.27%)
May 07, 2020 2298 2308 2279 2286 0 +2.06(+0.09%)
May 06, 2020 2272 2297 2263 2284 0 +33.49(+1.49%)
May 05, 2020 2269 2286 2245 2250 0 -35.29(-1.54%)
May 04, 2020 2255 2287 2244 2286 0 +10.83(+0.48%)
May 01, 2020 2297 2310 2265 2275 0 -29.74(-1.29%)
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%)
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.