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 (%)
May 31, 2012 995.07 1001 983.91 996.10 0 +7.89(+0.80%)
May 30, 2012 998.09 999.47 987.89 988.22 0 -15.43(-1.54%)
May 29, 2012 1003 1006 999.48 1004 0 +14.51(+1.47%)
May 25, 2012 989.14 989.14 989.14 0 +5.82(+0.59%)
May 24, 2012 978.84 986.73 974.82 983.32 0 +6.61(+0.68%)
May 23, 2012 977.83 980.97 966.52 976.71 0 -18.37(-1.85%)
May 22, 2012 991.70 1002 990.63 995.07 0 -5.91(-0.59%)
May 21, 2012 990.93 1002 987.36 1001 0 +13.25(+1.34%)
May 18, 2012 988.83 992.38 983.46 987.73 0 -13.68(-1.37%)
May 17, 2012 1014 1016 1001 1001 0 -18.92(-1.85%)
May 16, 2012 1030 1031 1020 1020 0 -12.60(-1.22%)
May 15, 2012 1035 1042 1030 1033 0 -2.80(-0.27%)
May 14, 2012 1031 1044 1026 1036 0 -8.65(-0.83%)
May 11, 2012 1038 1055 1038 1044 0 +7.21(+0.70%)
May 10, 2012 1039 1045 1036 1037 0 -11.33(-1.08%)
May 09, 2012 1041 1057 1038 1048 0 -4.15(-0.39%)
May 08, 2012 1060 1062 1046 1053 0 -27.74(-2.57%)
May 07, 2012 1074 1083 1074 1080 0 +2.88(+0.27%)
May 04, 2012 1091 1092 1075 1078 0 -10.36(-0.95%)
May 03, 2012 1094 1098 1084 1088 0 -3.52(-0.32%)
May 02, 2012 1069 1094 1068 1091 0 +16.81(+1.56%)
May 01, 2012 1071 1077 1068 1075 0 +11.50(+1.08%)
Apr 30, 2012 1063 1065 1057 1063 0 -11.18(-1.04%)
Apr 27, 2012 1070 1079 1068 1074 0 +3.92(+0.37%)
Apr 26, 2012 1066 1072 1064 1070 0 +3.26(+0.31%)
Apr 25, 2012 1064 1070 1062 1067 0 +8.09(+0.76%)
Apr 24, 2012 1055 1063 1054 1059 0 +1.68(+0.16%)
Apr 23, 2012 1057 1059 1047 1057 0 -10.61(-0.99%)
Apr 20, 2012 1073 1074 1064 1068 0 +0.83(+0.08%)
Apr 19, 2012 1069 1073 1061 1067 0 +6.15(+0.58%)
Apr 18, 2012 1060 1063 1055 1061 0 +12.39(+1.18%)
Apr 17, 2012 1051 1054 1043 1049 0 +17.85(+1.73%)
Apr 16, 2012 1034 1036 1026 1031 0 +10.37(+1.02%)
Apr 13, 2012 1022 1023 1015 1020 0 -9.17(-0.89%)
Apr 12, 2012 1021 1036 1020 1030 0 +17.62(+1.74%)
Apr 11, 2012 1006 1014 1005 1012 0 +10.59(+1.06%)
Apr 10, 2012 1019 1020 998.13 1001 0 -12.79(-1.26%)
Apr 09, 2012 1011 1017 1007 1014 0 -3.56(-0.35%)
Apr 05, 2012 1019 1023 1011 1018 0 -10.47(-1.02%)
Apr 04, 2012 1029 1035 1018 1028 0 -11.24(-1.08%)
Apr 03, 2012 1045 1051 1034 1039 0 -11.71(-1.11%)
Apr 02, 2012 1031 1054 1029 1051 0 +28.57(+2.79%)
Mar 30, 2012 1022 1025 1018 1022 0 -3.51(-0.34%)
Mar 29, 2012 1019 1027 1016 1026 0 -0.56(-0.05%)
Mar 28, 2012 1034 1035 1022 1027 0 -9.18(-0.89%)
Mar 27, 2012 1037 1038 1032 1036 0 -3.73(-0.36%)
Mar 26, 2012 1037 1041 1035 1039 0 +19.78(+1.94%)
Mar 23, 2012 1015 1021 1009 1020 0 -1.75(-0.17%)
Mar 22, 2012 1017 1024 1016 1021 0 -2.60(-0.25%)
Mar 21, 2012 1019 1026 1017 1024 0 +6.14(+0.60%)
Mar 20, 2012 1018 1018 1009 1018 0 +0.59(+0.06%)
Mar 19, 2012 1018 1020 1016 1017 0 -0.99(-0.10%)
Mar 16, 2012 1024 1026 1016 1018 0 +2.54(+0.25%)
Mar 15, 2012 1016 1018 1011 1016 0 -5.96(-0.58%)
Mar 14, 2012 1024 1026 1017 1022 0 -11.19(-1.08%)
Mar 13, 2012 1020 1033 1019 1033 0 +9.73(+0.95%)
Mar 12, 2012 1021 1028 1019 1023 0 +0.77(+0.08%)
Mar 09, 2012 1020 1024 1015 1022 0 +4.56(+0.45%)
Mar 08, 2012 1012 1019 1011 1018 0 +15.59(+1.56%)
Mar 07, 2012 1001 1006 999.44 1002 0 +2.93(+0.29%)
Mar 06, 2012 1009 1010 997.75 999.33 0 -24.37(-2.38%)
Mar 05, 2012 1023 1026 1017 1024 0 +13.87(+1.37%)
Mar 02, 2012 1011 1012 1004 1010 0 -10.63(-1.04%)
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.