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 (%)
Sep 28, 2018 2526 2539 2512 2517 0 +0.33(+0.01%)
Sep 27, 2018 2518 2535 2511 2517 0 +2.89(+0.11%)
Sep 26, 2018 2524 2530 2511 2514 0 +11.16(+0.45%)
Sep 25, 2018 2506 2518 2494 2502 0 -0.40(-0.02%)
Sep 24, 2018 2511 2515 2498 2503 0 -12.95(-0.51%)
Sep 21, 2018 2515 2528 2507 2516 0 -0.64(-0.03%)
Sep 20, 2018 2489 2522 2485 2516 0 +53.32(+2.16%)
Sep 19, 2018 2477 2482 2457 2463 0 -6.67(-0.27%)
Sep 18, 2018 2470 2482 2458 2470 0 +0.96(+0.04%)
Sep 17, 2018 2478 2485 2461 2469 0 -19.93(-0.80%)
Sep 14, 2018 2481 2502 2473 2489 0 +3.62(+0.15%)
Sep 13, 2018 2493 2500 2480 2485 0 -2.99(-0.12%)
Sep 12, 2018 2487 2508 2486 2488 0 +0.10(+0.00%)
Sep 11, 2018 2471 2495 2464 2488 0 +6.37(+0.26%)
Sep 10, 2018 2475 2498 2468 2482 0 +12.77(+0.52%)
Sep 07, 2018 2453 2476 2446 2469 0 +3.42(+0.14%)
Sep 06, 2018 2469 2475 2448 2466 0 -1.07(-0.04%)
Sep 05, 2018 2468 2475 2451 2467 0 -7.74(-0.31%)
Sep 04, 2018 2462 2481 2454 2474 0 +10.92(+0.44%)
Aug 31, 2018 2463 2463 2463 2463 0 -23.65(-0.95%)
Aug 30, 2018 2488 2502 2481 2487 0 -13.50(-0.54%)
Aug 29, 2018 2490 2504 2479 2501 0 +21.62(+0.87%)
Aug 28, 2018 2503 2508 2475 2479 0 -23.49(-0.94%)
Aug 27, 2018 2500 2505 2482 2502 0 +15.35(+0.62%)
Aug 24, 2018 2477 2494 2472 2487 0 +17.31(+0.70%)
Aug 23, 2018 2475 2486 2457 2470 0 -9.55(-0.39%)
Aug 22, 2018 2471 2487 2465 2479 0 +8.64(+0.35%)
Aug 21, 2018 2491 2500 2465 2471 0 -18.56(-0.75%)
Aug 20, 2018 2479 2499 2474 2489 0 +4.69(+0.19%)
Aug 17, 2018 2469 2491 2454 2485 0 +17.33(+0.70%)
Aug 16, 2018 2492 2503 2463 2467 0 -12.94(-0.52%)
Aug 15, 2018 2472 2497 2444 2480 0 -78.84(-3.08%)
Aug 14, 2018 2544 2570 2526 2559 0 +36.25(+1.44%)
Aug 13, 2018 2520 2529 2515 2523 0 +1.76(+0.07%)
Aug 10, 2018 2535 2544 2514 2521 0 -21.97(-0.86%)
Aug 09, 2018 2541 2554 2535 2543 0 -23.48(-0.91%)
Aug 08, 2018 2574 2578 2556 2566 0 -12.48(-0.48%)
Aug 07, 2018 2569 2588 2560 2579 0 +15.08(+0.59%)
Aug 06, 2018 2567 2578 2558 2564 0 -18.74(-0.73%)
Aug 03, 2018 2544 2585 2534 2583 0 +29.44(+1.15%)
Aug 02, 2018 2555 2564 2540 2553 0 -5.62(-0.22%)
Aug 01, 2018 2570 2572 2555 2559 0 -10.21(-0.40%)
Jul 31, 2018 2573 2579 2558 2569 0 +11.05(+0.43%)
Jul 30, 2018 2576 2589 2554 2558 0 -36.27(-1.40%)
Jul 27, 2018 2594 2609 2588 2594 0 +2.31(+0.09%)
Jul 26, 2018 2590 2606 2585 2592 0 -40.30(-1.53%)
Jul 25, 2018 2616 2634 2611 2632 0 +24.33(+0.93%)
Jul 24, 2018 2616 2621 2603 2608 0 -3.42(-0.13%)
Jul 23, 2018 2627 2631 2602 2611 0 -25.03(-0.95%)
Jul 20, 2018 2622 2643 2618 2636 0 +31.59(+1.21%)
Jul 19, 2018 2589 2614 2586 2605 0 +11.24(+0.43%)
Jul 18, 2018 2602 2605 2580 2593 0 +1.11(+0.04%)
Jul 17, 2018 2580 2601 2580 2592 0 +18.14(+0.70%)
Jul 16, 2018 2585 2589 2565 2574 0 -26.33(-1.01%)
Jul 13, 2018 2601 2611 2590 2601 0 +3.94(+0.15%)
Jul 12, 2018 2593 2601 2585 2597 0 +19.30(+0.75%)
Jul 11, 2018 2575 2590 2569 2577 0 -17.02(-0.66%)
Jul 10, 2018 2586 2600 2576 2594 0 +19.07(+0.74%)
Jul 09, 2018 2573 2588 2560 2575 0 +11.08(+0.43%)
Jul 06, 2018 2570 2572 2555 2564 0 -1.93(-0.08%)
Jul 05, 2018 2553 2570 2547 2566 0 +26.77(+1.05%)
Jul 03, 2018 2539 2539 2539 2539 0 +15.36(+0.61%)
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.