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 24, 2011 857.74 859.72 851.91 852.81 0 +0.09(+0.01%)
May 23, 2011 852.66 856.65 849.41 852.73 0 -14.96(-1.72%)
May 20, 2011 869.23 873.52 862.00 867.68 0 -7.14(-0.82%)
May 19, 2011 873.04 877.58 865.82 874.82 0 +7.79(+0.90%)
May 18, 2011 861.11 869.75 859.23 867.02 0 -0.58(-0.07%)
May 17, 2011 863.97 872.91 861.25 867.60 0 -7.17(-0.82%)
May 16, 2011 880.83 883.09 873.78 874.78 0 -2.06(-0.24%)
May 13, 2011 878.89 881.34 871.49 876.84 0 -0.63(-0.07%)
May 12, 2011 868.35 879.23 864.59 877.48 0 +2.62(+0.30%)
May 11, 2011 882.67 884.77 870.09 874.86 0 +0.72(+0.08%)
May 10, 2011 868.99 875.05 866.75 874.14 0 +8.42(+0.97%)
May 09, 2011 863.01 866.88 858.81 865.72 0 +7.42(+0.86%)
May 06, 2011 861.66 868.64 854.07 858.30 0 +13.04(+1.54%)
May 05, 2011 848.20 854.62 844.55 845.26 0 +2.56(+0.30%)
May 04, 2011 847.00 847.57 837.70 842.70 0 -4.97(-0.59%)
May 03, 2011 846.12 851.74 842.77 847.67 0 -8.03(-0.94%)
May 02, 2011 855.60 856.80 854.82 855.70 0 +4.30(+0.51%)
Apr 29, 2011 850.28 853.34 848.78 851.39 0 +1.29(+0.15%)
Apr 28, 2011 844.71 853.06 843.30 850.11 0 -0.95(-0.11%)
Apr 27, 2011 841.94 853.11 840.23 851.06 0 +18.49(+2.22%)
Apr 26, 2011 831.03 836.89 827.43 832.57 0 +1.58(+0.19%)
Apr 25, 2011 829.71 833.30 827.51 830.99 0 -0.58(-0.07%)
Apr 21, 2011 834.50 836.64 829.23 831.57 0 +3.91(+0.47%)
Apr 20, 2011 834.81 836.39 826.96 827.66 0 +3.78(+0.46%)
Apr 19, 2011 819.52 826.11 818.44 823.88 0 +14.55(+1.80%)
Apr 18, 2011 807.88 812.10 801.11 809.34 0 -15.52(-1.88%)
Apr 15, 2011 820.34 827.87 818.06 824.86 0 +5.98(+0.73%)
Apr 14, 2011 816.09 821.36 813.08 818.88 0 +4.94(+0.61%)
Apr 13, 2011 817.39 820.64 812.11 813.93 0 +6.92(+0.86%)
Apr 12, 2011 813.72 815.29 805.16 807.01 0 -8.67(-1.06%)
Apr 11, 2011 819.40 822.23 813.61 815.68 0 -5.61(-0.68%)
Apr 08, 2011 824.46 825.15 818.54 821.29 0 +0.68(+0.08%)
Apr 07, 2011 817.20 826.86 813.97 820.61 0 +3.05(+0.37%)
Apr 06, 2011 817.65 822.35 813.50 817.56 0 +2.26(+0.28%)
Apr 05, 2011 809.95 817.20 808.07 815.30 0 +13.41(+1.67%)
Apr 04, 2011 805.94 807.12 800.52 801.89 0 -1.02(-0.13%)
Apr 01, 2011 800.77 807.43 797.97 802.91 0 +6.86(+0.86%)
Mar 31, 2011 796.48 801.74 792.90 796.05 0 +6.40(+0.81%)
Mar 30, 2011 785.67 791.32 781.35 789.66 0 +11.51(+1.48%)
Mar 29, 2011 771.87 779.81 770.12 778.14 0 +0.41(+0.05%)
Mar 28, 2011 779.32 781.53 776.53 777.74 0 -4.16(-0.53%)
Mar 25, 2011 777.92 785.81 776.40 781.90 0 +3.62(+0.46%)
Mar 24, 2011 775.48 782.67 773.90 778.28 0 +1.80(+0.23%)
Mar 23, 2011 770.63 780.01 769.46 776.48 0 -0.86(-0.11%)
Mar 22, 2011 777.17 780.26 774.78 777.34 0 -3.09(-0.40%)
Mar 21, 2011 778.82 782.60 777.26 780.43 0 +11.79(+1.53%)
Mar 18, 2011 773.05 773.56 765.62 768.65 0 +6.43(+0.84%)
Mar 17, 2011 762.73 768.92 759.07 762.22 0 +13.41(+1.79%)
Mar 16, 2011 765.55 767.41 742.91 748.82 0 -20.78(-2.70%)
Mar 15, 2011 764.40 771.78 764.05 769.60 0 -22.81(-2.88%)
Mar 14, 2011 787.30 794.18 785.15 792.41 0 -1.21(-0.15%)
Mar 11, 2011 786.32 797.34 785.98 793.62 0 -2.88(-0.36%)
Mar 10, 2011 796.24 801.57 792.93 796.50 0 -16.44(-2.02%)
Mar 09, 2011 810.09 813.72 806.60 812.93 0 -0.18(-0.02%)
Mar 08, 2011 802.60 815.44 799.63 813.12 0 +4.85(+0.60%)
Mar 07, 2011 811.14 814.94 805.20 808.26 0 -6.61(-0.81%)
Mar 04, 2011 813.54 816.60 805.36 814.87 0 -0.12(-0.02%)
Mar 03, 2011 811.98 816.59 806.90 814.99 0 +9.12(+1.13%)
Mar 02, 2011 811.33 815.26 803.93 805.87 0 -13.99(-1.71%)
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.