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, 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%)
Jul 01, 2015 1887 1896 1870 1876 0 +18.70(+1.01%)
Jun 30, 2015 1866 1873 1853 1857 0 -6.86(-0.37%)
Jun 29, 2015 1876 1887 1862 1864 0 -45.15(-2.36%)
Jun 26, 2015 1925 1930 1904 1909 0 -12.37(-0.64%)
Jun 25, 2015 1929 1931 1887 1922 0 -1.32(-0.07%)
Jun 24, 2015 1929 1946 1920 1923 0 -20.61(-1.06%)
Jun 23, 2015 1950 1950 1937 1943 0 +24.63(+1.28%)
Jun 22, 2015 1928 1936 1918 1919 0 +10.30(+0.54%)
Jun 19, 2015 1916 1921 1907 1909 0 -17.69(-0.92%)
Jun 18, 2015 1928 1934 1915 1926 0 +33.19(+1.75%)
Jun 17, 2015 1886 1909 1879 1893 0 +12.74(+0.68%)
Jun 16, 2015 1861 1885 1856 1880 0 +12.43(+0.67%)
Jun 15, 2015 1871 1887 1856 1868 0 -28.89(-1.52%)
Jun 12, 2015 1897 1903 1892 1897 0 -1.50(-0.08%)
Jun 11, 2015 1905 1914 1892 1898 0 +10.16(+0.54%)
Jun 10, 2015 1875 1904 1873 1888 0 +12.92(+0.69%)
Jun 09, 2015 1876 1879 1856 1875 0 +21.21(+1.14%)
Jun 08, 2015 1853 1869 1834 1854 0 -38.15(-2.02%)
Jun 05, 2015 1760 1897 1753 1892 0 +107.30(+6.01%)
Jun 04, 2015 1799 1807 1781 1785 0 -18.08(-1.00%)
Jun 03, 2015 1799 1807 1793 1803 0 +10.88(+0.61%)
Jun 02, 2015 1784 1797 1779 1792 0 -8.21(-0.46%)
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.