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 (%)
Nov 28, 2014 1877 1896 1873 1882 0 +45.77(+2.49%)
Nov 26, 2014 1836 1836 1836 1836 0 +6.11(+0.33%)
Nov 25, 2014 1825 1837 1820 1830 0 -10.99(-0.60%)
Nov 24, 2014 1845 1850 1837 1841 0 +6.66(+0.36%)
Nov 21, 2014 1837 1845 1831 1834 0 +20.85(+1.15%)
Nov 20, 2014 1812 1821 1808 1813 0 +0.45(+0.02%)
Nov 19, 2014 1815 1817 1801 1813 0 -6.30(-0.35%)
Nov 18, 2014 1824 1825 1817 1819 0 +3.04(+0.17%)
Nov 17, 2014 1797 1817 1796 1816 0 +14.87(+0.83%)
Nov 14, 2014 1805 1807 1798 1801 0 -13.74(-0.76%)
Nov 13, 2014 1818 1826 1810 1815 0 +7.79(+0.43%)
Nov 12, 2014 1806 1816 1801 1807 0 -8.25(-0.45%)
Nov 11, 2014 1815 1822 1809 1815 0 +4.96(+0.27%)
Nov 10, 2014 1804 1810 1794 1810 0 +24.44(+1.37%)
Nov 07, 2014 1782 1786 1773 1786 0 -5.36(-0.30%)
Nov 06, 2014 1786 1796 1780 1791 0 +10.15(+0.57%)
Nov 05, 2014 1783 1787 1772 1781 0 +7.12(+0.40%)
Nov 04, 2014 1777 1782 1766 1774 0 -3.44(-0.19%)
Nov 03, 2014 1787 1793 1774 1777 0 -22.37(-1.24%)
Oct 31, 2014 1793 1802 1784 1800 0 +32.56(+1.84%)
Oct 30, 2014 1759 1773 1757 1767 0 -2.59(-0.15%)
Oct 28, 2014 1757 1771 1754 1770 0 +22.17(+1.27%)
Oct 27, 2014 1741 1755 1745 1748 0 +0.09(+0.01%)
Oct 24, 2014 1734 1750 1733 1748 0 +14.19(+0.82%)
Oct 23, 2014 1728 1742 1724 1733 0 +7.27(+0.42%)
Oct 21, 2014 1718 1729 1716 1726 0 +6.60(+0.38%)
Oct 20, 2014 1705 1720 1702 1720 0 +10.22(+0.60%)
Oct 17, 2014 1681 1715 1678 1709 0 +41.25(+2.47%)
Oct 16, 2014 1658 1681 1653 1668 0 +1.59(+0.10%)
Oct 15, 2014 1675 1684 1639 1666 0 -5.63(-0.34%)
Oct 14, 2014 1673 1682 1665 1672 0 -2.64(-0.16%)
Oct 13, 2014 1685 1697 1674 1675 0 -15.72(-0.93%)
Oct 10, 2014 1700 1706 1689 1690 0 -22.89(-1.34%)
Oct 09, 2014 1733 1739 1712 1713 0 -21.12(-1.22%)
Oct 08, 2014 1699 1736 1697 1734 0 +38.24(+2.25%)
Oct 07, 2014 1712 1716 1696 1696 0 -28.27(-1.64%)
Oct 06, 2014 1717 1729 1711 1724 0 +13.59(+0.79%)
Oct 03, 2014 1699 1714 1693 1711 0 -9.94(-0.58%)
Oct 02, 2014 1732 1739 1708 1721 0 -2.05(-0.12%)
Oct 01, 2014 1734 1740 1717 1723 0 -28.39(-1.62%)
Sep 30, 2014 1744 1762 1738 1751 0 +15.48(+0.89%)
Sep 29, 2014 1728 1740 1724 1736 0 -11.21(-0.64%)
Sep 26, 2014 1750 1754 1740 1747 0 -7.67(-0.44%)
Sep 25, 2014 1776 1777 1755 1755 0 -47.02(-2.61%)
Sep 19, 2014 1819 1819 1798 1802 0 -23.00(-1.26%)
Sep 18, 2014 1827 1831 1815 1825 0 +11.62(+0.64%)
Sep 17, 2014 1827 1831 1808 1813 0 -19.36(-1.06%)
Sep 16, 2014 1833 1840 1825 1832 0 -1.53(-0.08%)
Sep 15, 2014 1831 1838 1808 1834 0 +33.48(+1.86%)
Sep 12, 2014 1805 1806 1795 1800 0 -4.48(-0.25%)
Sep 11, 2014 1803 1807 1793 1805 0 +387.43(+27.33%)
Sep 10, 2014 1414 1420 1410 1418 0 +7.83(+0.56%)
Sep 09, 2014 1420 1421 1405 1410 0 +0.49(+0.03%)
Sep 08, 2014 1408 1412 1404 1409 0 -16.29(-1.14%)
Sep 05, 2014 1420 1426 1418 1426 0 -5.94(-0.41%)
Sep 04, 2014 1431 1435 1426 1431 0 +10.17(+0.72%)
Sep 03, 2014 1434 1434 1420 1421 0 +3.60(+0.25%)
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.