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 (%)
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%)
Feb 01, 2018 2546 2563 2541 2556 0 -2.77(-0.11%)
Jan 31, 2018 2553 2570 2547 2559 0 +15.85(+0.62%)
Jan 30, 2018 2546 2551 2538 2543 0 +6.04(+0.24%)
Jan 29, 2018 2557 2572 2536 2537 0 -49.87(-1.93%)
Jan 26, 2018 2589 2603 2570 2587 0 +9.41(+0.37%)
Jan 25, 2018 2614 2618 2574 2577 0 +0.68(+0.03%)
Jan 24, 2018 2584 2597 2564 2577 0 -13.78(-0.53%)
Jan 23, 2018 2581 2595 2572 2591 0 +15.13(+0.59%)
Jan 22, 2018 2568 2578 2562 2575 0 +4.44(+0.17%)
Jan 19, 2018 2575 2588 2567 2571 0 +4.72(+0.18%)
Jan 18, 2018 2573 2582 2553 2566 0 -6.06(-0.24%)
Jan 17, 2018 2560 2587 2558 2572 0 +29.44(+1.16%)
Jan 16, 2018 2547 2560 2540 2543 0 -19.05(-0.74%)
Jan 12, 2018 2562 2562 2562 2562 0 +3.88(+0.15%)
Jan 11, 2018 2562 2571 2554 2558 0 +0.62(+0.02%)
Jan 10, 2018 2560 2568 2539 2557 0 -15.81(-0.61%)
Jan 09, 2018 2555 2578 2547 2573 0 +10.77(+0.42%)
Jan 08, 2018 2574 2577 2546 2562 0 -10.29(-0.40%)
Jan 05, 2018 2577 2587 2555 2573 0 -17.70(-0.68%)
Jan 04, 2018 2606 2615 2585 2590 0 -16.44(-0.63%)
Jan 03, 2018 2597 2613 2591 2607 0 +8.66(+0.33%)
Jan 02, 2018 2631 2632 2594 2598 0 -18.16(-0.69%)
Dec 29, 2017 2616 2616 2616 2616 0 +17.82(+0.69%)
Dec 28, 2017 2601 2606 2587 2599 0 +17.94(+0.70%)
Dec 27, 2017 2582 2588 2568 2581 0 +7.58(+0.29%)
Dec 26, 2017 2564 2579 2559 2573 0 +7.14(+0.28%)
Dec 22, 2017 2572 2577 2556 2566 0 +2.33(+0.09%)
Dec 21, 2017 2565 2578 2557 2564 0 +8.53(+0.33%)
Dec 20, 2017 2566 2569 2543 2555 0 +5.95(+0.23%)
Dec 19, 2017 2557 2567 2546 2549 0 -6.20(-0.24%)
Dec 18, 2017 2569 2580 2550 2555 0 +8.86(+0.35%)
Dec 15, 2017 2538 2550 2526 2546 0 +2.19(+0.09%)
Dec 14, 2017 2530 2553 2525 2544 0 +19.84(+0.79%)
Dec 13, 2017 2525 2537 2518 2524 0 +4.94(+0.20%)
Dec 12, 2017 2528 2545 2509 2519 0 -10.89(-0.43%)
Dec 11, 2017 2528 2533 2512 2530 0 +2.68(+0.11%)
Dec 08, 2017 2516 2529 2511 2528 0 +9.85(+0.39%)
Dec 07, 2017 2519 2529 2511 2518 0 -15.40(-0.61%)
Dec 06, 2017 2516 2541 2512 2533 0 +32.05(+1.28%)
Dec 05, 2017 2508 2517 2494 2501 0 +2.99(+0.12%)
Dec 04, 2017 2509 2511 2482 2498 0 +1.30(+0.05%)
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.