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 29, 2008 1218 1231 1216 1223 0 +4.39(+0.36%)
Aug 28, 2008 1205 1220 1201 1218 0 +14.38(+1.19%)
Aug 27, 2008 1202 1211 1197 1204 0 +2.39(+0.20%)
Aug 26, 2008 1198 1211 1195 1202 0 -16.94(-1.39%)
Aug 25, 2008 1225 1229 1216 1218 0 -6.69(-0.55%)
Aug 22, 2008 1221 1228 1219 1225 0 +11.22(+0.92%)
Aug 21, 2008 1210 1220 1205 1214 0 -2.72(-0.22%)
Aug 20, 2008 1212 1218 1206 1217 0 -0.23(-0.02%)
Aug 19, 2008 1222 1224 1213 1217 0 -9.03(-0.74%)
Aug 18, 2008 1226 1234 1219 1226 0 -4.54(-0.37%)
Aug 15, 2008 1225 1233 1222 1230 0 +7.77(+0.64%)
Aug 14, 2008 1215 1226 1214 1223 0 -7.91(-0.64%)
Aug 13, 2008 1231 1234 1220 1231 0 -11.92(-0.96%)
Aug 12, 2008 1245 1251 1237 1243 0 -6.46(-0.52%)
Aug 11, 2008 1251 1259 1245 1249 0 -4.47(-0.36%)
Aug 08, 2008 1237 1258 1231 1253 0 +31.78(+2.60%)
Aug 07, 2008 1231 1232 1218 1222 0 -8.71(-0.71%)
Aug 06, 2008 1219 1232 1216 1230 0 +7.51(+0.61%)
Aug 05, 2008 1215 1227 1209 1223 0 +22.90(+1.91%)
Aug 04, 2008 1200 1205 1194 1200 0 +14.01(+1.18%)
Aug 01, 2008 1193 1197 1183 1186 0 -8.36(-0.70%)
Jul 31, 2008 1188 1198 1187 1194 0 -2.26(-0.19%)
Jul 30, 2008 1192 1200 1187 1197 0 +3.30(+0.28%)
Jul 29, 2008 1193 1195 1185 1193 0 +1.72(+0.14%)
Jul 28, 2008 1200 1201 1190 1192 0 -8.06(-0.67%)
Jul 25, 2008 1205 1206 1197 1200 0 -8.84(-0.73%)
Jul 24, 2008 1220 1221 1207 1208 0 -15.83(-1.29%)
Jul 23, 2008 1215 1227 1214 1224 0 +6.12(+0.50%)
Jul 22, 2008 1196 1220 1194 1218 0 +4.46(+0.37%)
Jul 21, 2008 1211 1222 1206 1214 0 -11.46(-0.94%)
Jul 18, 2008 1227 1228 1219 1225 0 -8.45(-0.68%)
Jul 17, 2008 1230 1235 1224 1234 0 +19.62(+1.62%)
Jul 16, 2008 1195 1219 1190 1214 0 +20.92(+1.75%)
Jul 15, 2008 1183 1203 1178 1193 0 +4.47(+0.38%)
Jul 14, 2008 1187 1195 1184 1189 0 +8.01(+0.68%)
Jul 11, 2008 1185 1194 1175 1181 0 -16.66(-1.39%)
Jul 10, 2008 1201 1203 1191 1197 0 -6.61(-0.55%)
Jul 09, 2008 1199 1214 1199 1204 0 +7.43(+0.62%)
Jul 08, 2008 1185 1199 1182 1196 0 +8.57(+0.72%)
Jul 07, 2008 1186 1196 1180 1188 0 -15.64(-1.30%)
Jul 04, 2008 1206 1209 1195 1204 0 +0.00(+0.00%)
Jul 03, 2008 1206 1209 1195 1204 0 +9.49(+0.79%)
Jul 02, 2008 1208 1211 1192 1194 0 -18.05(-1.49%)
Jul 01, 2008 1208 1222 1204 1212 0 -13.44(-1.10%)
Jun 30, 2008 1227 1234 1220 1226 0 +11.93(+0.98%)
Jun 27, 2008 1216 1224 1207 1214 0 -8.17(-0.67%)
Jun 26, 2008 1228 1232 1218 1222 0 -1.20(-0.10%)
Jun 25, 2008 1210 1229 1208 1223 0 +8.41(+0.69%)
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.