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 (%)
Apr 30, 2018 2582 2600 2576 2581 0 +10.17(+0.40%)
Apr 27, 2018 2543 2576 2538 2571 0 +40.13(+1.59%)
Apr 26, 2018 2531 2542 2521 2531 0 +25.75(+1.03%)
Apr 25, 2018 2496 2510 2487 2505 0 +6.81(+0.27%)
Apr 24, 2018 2523 2526 2487 2498 0 -7.12(-0.28%)
Apr 23, 2018 2495 2509 2491 2506 0 -4.39(-0.17%)
Apr 20, 2018 2520 2526 2504 2510 0 -25.83(-1.02%)
Apr 19, 2018 2560 2563 2524 2536 0 -14.88(-0.58%)
Apr 18, 2018 2551 2562 2543 2551 0 +2.77(+0.11%)
Apr 17, 2018 2538 2563 2527 2548 0 -1.44(-0.06%)
Apr 16, 2018 2543 2557 2531 2549 0 -0.71(-0.03%)
Apr 13, 2018 2557 2563 2540 2550 0 +5.76(+0.23%)
Apr 12, 2018 2558 2561 2540 2544 0 -3.22(-0.13%)
Apr 11, 2018 2567 2574 2541 2547 0 -21.62(-0.84%)
Apr 10, 2018 2578 2582 2560 2569 0 +24.70(+0.97%)
Apr 09, 2018 2567 2569 2543 2544 0 +18.46(+0.73%)
Apr 06, 2018 2543 2561 2522 2526 0 -16.01(-0.63%)
Apr 05, 2018 2516 2550 2513 2542 0 +35.65(+1.42%)
Apr 04, 2018 2465 2511 2459 2506 0 +44.43(+1.80%)
Apr 03, 2018 2472 2475 2450 2462 0 +1.58(+0.06%)
Apr 02, 2018 2484 2487 2450 2460 0 -21.21(-0.85%)
Mar 29, 2018 2481 2481 2481 2481 0 +29.53(+1.20%)
Mar 28, 2018 2445 2466 2433 2452 0 +33.07(+1.37%)
Mar 27, 2018 2438 2450 2412 2419 0 -26.95(-1.10%)
Mar 26, 2018 2450 2459 2428 2446 0 +30.30(+1.25%)
Mar 23, 2018 2447 2465 2411 2416 0 -22.35(-0.92%)
Mar 22, 2018 2449 2462 2436 2438 0 -15.23(-0.62%)
Mar 21, 2018 2472 2476 2446 2453 0 -24.90(-1.00%)
Mar 20, 2018 2480 2488 2469 2478 0 +4.57(+0.18%)
Mar 19, 2018 2480 2490 2467 2473 0 -16.34(-0.66%)
Mar 16, 2018 2484 2494 2477 2490 0 +8.17(+0.33%)
Mar 15, 2018 2486 2501 2478 2482 0 -1.77(-0.07%)
Mar 14, 2018 2498 2501 2468 2483 0 +4.55(+0.18%)
Mar 13, 2018 2500 2504 2475 2479 0 -25.46(-1.02%)
Mar 12, 2018 2504 2521 2496 2504 0 +3.99(+0.16%)
Mar 09, 2018 2487 2500 2479 2500 0 +15.48(+0.62%)
Mar 08, 2018 2459 2487 2453 2485 0 +48.45(+1.99%)
Mar 07, 2018 2436 2438 2428 2436 0 -1.65(-0.07%)
Mar 06, 2018 2435 2446 2418 2438 0 +4.25(+0.17%)
Mar 05, 2018 2405 2436 2399 2434 0 +12.96(+0.54%)
Mar 02, 2018 2397 2422 2381 2421 0 +1.10(+0.05%)
Mar 01, 2018 2428 2433 2398 2420 0 -21.56(-0.88%)
Feb 28, 2018 2472 2473 2441 2441 0 -26.50(-1.07%)
Feb 27, 2018 2488 2496 2462 2468 0 -29.74(-1.19%)
Feb 26, 2018 2497 2505 2481 2498 0 +6.16(+0.25%)
Feb 23, 2018 2469 2492 2461 2491 0 +44.56(+1.82%)
Feb 22, 2018 2451 2458 2443 2447 0 -19.55(-0.79%)
Feb 21, 2018 2496 2517 2450 2466 0 -23.71(-0.95%)
Feb 20, 2018 2497 2508 2486 2490 0 -25.71(-1.02%)
Feb 16, 2018 2516 2516 2516 2516 0 +10.80(+0.43%)
Feb 15, 2018 2484 2506 2472 2505 0 +32.40(+1.31%)
Feb 14, 2018 2455 2477 2446 2473 0 +20.29(+0.83%)
Feb 13, 2018 2454 2462 2439 2452 0 +6.92(+0.28%)
Feb 12, 2018 2435 2460 2430 2445 0 +27.09(+1.12%)
Feb 09, 2018 2428 2434 2369 2418 0 +11.66(+0.48%)
Feb 08, 2018 2464 2470 2406 2407 0 -33.05(-1.35%)
Feb 07, 2018 2452 2476 2438 2440 0 -21.50(-0.87%)
Feb 06, 2018 2407 2465 2397 2461 0 +25.29(+1.04%)
Feb 05, 2018 2483 2491 2418 2436 0 -82.22(-3.27%)
Feb 02, 2018 2547 2551 2514 2518 0 -38.04(-1.49%)
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.