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 30, 2016 1818 1819 1787 1788 0 -26.46(-1.46%)
Nov 29, 2016 1813 1822 1809 1814 0 +2.05(+0.11%)
Nov 28, 2016 1804 1817 1799 1812 0 -1.02(-0.06%)
Nov 25, 2016 1810 1817 1804 1813 0 +20.72(+1.16%)
Nov 23, 2016 1793 1793 1793 1793 0 -9.85(-0.55%)
Nov 22, 2016 1806 1816 1797 1802 0 -12.06(-0.66%)
Nov 21, 2016 1807 1821 1800 1815 0 +6.88(+0.38%)
Nov 18, 2016 1807 1814 1796 1808 0 -7.47(-0.41%)
Nov 17, 2016 1811 1820 1807 1815 0 +19.91(+1.11%)
Nov 16, 2016 1780 1801 1780 1795 0 +6.21(+0.35%)
Nov 15, 2016 1768 1797 1764 1789 0 +26.62(+1.51%)
Nov 14, 2016 1776 1784 1753 1762 0 -31.48(-1.75%)
Nov 11, 2016 1782 1801 1776 1794 0 -5.61(-0.31%)
Nov 10, 2016 1805 1815 1762 1799 0 -37.97(-2.07%)
Nov 09, 2016 1821 1842 1813 1837 0 -57.18(-3.02%)
Nov 08, 2016 1881 1902 1878 1895 0 +15.71(+0.84%)
Nov 07, 2016 1858 1879 1820 1879 0 +29.36(+1.59%)
Nov 04, 2016 1856 1865 1844 1850 0 -3.26(-0.18%)
Nov 03, 2016 1873 1880 1848 1853 0 -35.33(-1.87%)
Nov 02, 2016 1894 1898 1886 1888 0 -4.96(-0.26%)
Nov 01, 2016 1919 1923 1891 1893 0 -28.07(-1.46%)
Oct 31, 2016 1920 1929 1914 1921 0 +8.69(+0.45%)
Oct 28, 2016 1914 1925 1910 1912 0 -0.71(-0.04%)
Oct 27, 2016 1934 1936 1913 1913 0 -12.53(-0.65%)
Oct 26, 2016 1941 1942 1924 1926 0 -7.60(-0.39%)
Oct 25, 2016 1937 1943 1931 1933 0 -4.75(-0.25%)
Oct 24, 2016 1933 1943 1927 1938 0 +6.89(+0.36%)
Oct 21, 2016 1927 1934 1914 1931 0 +1.39(+0.07%)
Oct 20, 2016 1931 1940 1924 1930 0 -3.07(-0.16%)
Oct 19, 2016 1939 1943 1928 1933 0 +3.57(+0.19%)
Oct 18, 2016 1946 1949 1929 1929 0 +5.48(+0.28%)
Oct 17, 2016 1932 1938 1918 1924 0 -17.59(-0.91%)
Oct 14, 2016 1946 1951 1936 1941 0 -10.82(-0.55%)
Oct 13, 2016 1940 1959 1934 1952 0 -0.99(-0.05%)
Oct 12, 2016 1964 1968 1948 1953 0 -7.81(-0.40%)
Oct 11, 2016 1988 1990 1954 1961 0 -36.43(-1.82%)
Oct 10, 2016 1997 2004 1991 1997 0 +5.68(+0.29%)
Oct 07, 2016 1992 1992 1980 1992 0 -19.97(-0.99%)
Oct 06, 2016 2007 2021 2000 2012 0 -1.67(-0.08%)
Oct 05, 2016 2038 2047 2008 2013 0 -14.49(-0.71%)
Oct 04, 2016 2044 2048 2023 2028 0 +4.41(+0.22%)
Sep 26, 2016 2017 2031 2011 2023 0 -7.30(-0.36%)
Sep 23, 2016 2027 2038 2021 2031 0 -3.86(-0.19%)
Sep 22, 2016 2036 2046 2032 2035 0 +16.40(+0.81%)
Sep 21, 2016 2003 2021 1992 2018 0 +22.95(+1.15%)
Sep 20, 2016 2008 2009 1993 1995 0 +8.83(+0.44%)
Sep 19, 2016 1995 2002 1984 1986 0 +8.35(+0.42%)
Sep 16, 2016 1986 1989 1965 1978 0 -19.05(-0.95%)
Sep 15, 2016 1978 2001 1972 1997 0 +45.06(+2.31%)
Sep 14, 2016 1958 1966 1945 1952 0 +7.71(+0.40%)
Sep 13, 2016 1960 1969 1938 1944 0 -32.93(-1.67%)
Sep 12, 2016 1948 1979 1946 1977 0 +27.29(+1.40%)
Sep 09, 2016 1975 1979 1950 1950 0 -39.74(-2.00%)
Sep 08, 2016 1996 2001 1982 1990 0 -14.18(-0.71%)
Sep 07, 2016 2005 2014 1998 2004 0 -7.83(-0.39%)
Sep 06, 2016 2012 2017 1999 2012 0 -12.99(-0.64%)
Sep 02, 2016 2025 2025 2025 2025 0 +45.74(+2.31%)
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.