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 (%)
Mar 29, 2019 2645 2660 2636 2652 0 +7.32(+0.28%)
Mar 28, 2019 2641 2649 2629 2644 0 +11.54(+0.44%)
Mar 27, 2019 2631 2643 2618 2633 0 -26.87(-1.01%)
Mar 26, 2019 2643 2664 2637 2660 0 +41.37(+1.58%)
Mar 25, 2019 2614 2629 2603 2618 0 -3.43(-0.13%)
Mar 22, 2019 2620 2638 2607 2622 0 -12.47(-0.47%)
Mar 21, 2019 2607 2638 2606 2634 0 +28.08(+1.08%)
Mar 20, 2019 2623 2624 2592 2606 0 -8.21(-0.31%)
Mar 19, 2019 2650 2650 2604 2614 0 -18.64(-0.71%)
Mar 18, 2019 2634 2637 2622 2633 0 +1.95(+0.07%)
Mar 15, 2019 2639 2649 2626 2631 0 +21.96(+0.84%)
Mar 14, 2019 2616 2622 2599 2609 0 +7.71(+0.30%)
Mar 13, 2019 2603 2612 2596 2601 0 +23.74(+0.92%)
Mar 12, 2019 2572 2588 2569 2578 0 -8.97(-0.35%)
Mar 11, 2019 2567 2589 2564 2587 0 +27.63(+1.08%)
Mar 08, 2019 2555 2568 2546 2559 0 -8.33(-0.32%)
Mar 07, 2019 2584 2589 2557 2567 0 +17.32(+0.68%)
Mar 06, 2019 2551 2564 2533 2550 0 +9.83(+0.39%)
Mar 05, 2019 2540 2555 2528 2540 0 -0.67(-0.03%)
Mar 04, 2019 2554 2555 2528 2541 0 +0.37(+0.01%)
Mar 01, 2019 2530 2546 2526 2540 0 +19.85(+0.79%)
Feb 28, 2019 2513 2531 2509 2521 0 -14.59(-0.58%)
Feb 27, 2019 2535 2542 2528 2535 0 -14.25(-0.56%)
Feb 26, 2019 2542 2562 2540 2549 0 +14.87(+0.59%)
Feb 25, 2019 2557 2560 2530 2535 0 -23.46(-0.92%)
Feb 22, 2019 2537 2561 2529 2558 0 +12.65(+0.50%)
Feb 21, 2019 2555 2559 2536 2545 0 +2.99(+0.12%)
Feb 20, 2019 2569 2582 2535 2542 0 -28.46(-1.11%)
Feb 19, 2019 2580 2585 2566 2571 0 -2.13(-0.08%)
Feb 15, 2019 2563 2584 2550 2573 0 +33.42(+1.32%)
Feb 14, 2019 2553 2557 2536 2540 0 -14.17(-0.55%)
Feb 13, 2019 2548 2564 2540 2554 0 +33.43(+1.33%)
Feb 12, 2019 2517 2527 2508 2520 0 -5.54(-0.22%)
Feb 11, 2019 2541 2550 2515 2526 0 -17.78(-0.70%)
Feb 08, 2019 2532 2545 2524 2544 0 +20.15(+0.80%)
Feb 07, 2019 2524 2537 2510 2524 0 +35.82(+1.44%)
Feb 06, 2019 2504 2508 2481 2488 0 -29.23(-1.16%)
Feb 05, 2019 2521 2531 2508 2517 0 +7.49(+0.30%)
Feb 04, 2019 2515 2518 2501 2509 0 +14.56(+0.58%)
Feb 01, 2019 2495 2511 2488 2495 0 -14.47(-0.58%)
Jan 31, 2019 2485 2511 2475 2509 0 +111.45(+4.65%)
Jan 30, 2019 2392 2407 2379 2398 0 +22.22(+0.94%)
Jan 29, 2019 2383 2386 2366 2376 0 +8.69(+0.37%)
Jan 28, 2019 2355 2370 2346 2367 0 +8.28(+0.35%)
Jan 25, 2019 2365 2372 2352 2359 0 +1.70(+0.07%)
Jan 24, 2019 2359 2362 2346 2357 0 -10.52(-0.44%)
Jan 23, 2019 2365 2374 2355 2368 0 +10.50(+0.45%)
Jan 22, 2019 2360 2370 2342 2357 0 +11.70(+0.50%)
Jan 18, 2019 2338 2360 2335 2345 0 +12.98(+0.56%)
Jan 17, 2019 2306 2336 2298 2332 0 +24.60(+1.07%)
Jan 16, 2019 2304 2319 2295 2308 0 -12.70(-0.55%)
Jan 15, 2019 2316 2325 2301 2320 0 +12.68(+0.55%)
Jan 14, 2019 2305 2320 2297 2308 0 -7.11(-0.31%)
Jan 11, 2019 2309 2322 2294 2315 0 +13.10(+0.57%)
Jan 10, 2019 2274 2308 2269 2302 0 +48.98(+2.17%)
Jan 09, 2019 2264 2302 2249 2253 0 -96.55(-4.11%)
Jan 08, 2019 2338 2354 2328 2349 0 +28.77(+1.24%)
Jan 07, 2019 2322 2338 2312 2321 0 +2.61(+0.11%)
Jan 04, 2019 2294 2324 2289 2318 0 +32.04(+1.40%)
Jan 03, 2019 2288 2306 2281 2286 0 -25.06(-1.08%)
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.