Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
773.43
1342
1330
1330
0
-11.24(-0.84%)
Apr 29, 2010
1340
1346
1338
1342
0
+19.81(+1.50%)
Apr 28, 2010
760.53
1329
1318
1322
0
-2.24(-0.17%)
Apr 27, 2010
776.97
1345
1323
1324
0
-25.17(-1.87%)
Apr 26, 2010
791.31
1359
1348
1349
0
-5.58(-0.41%)
Apr 23, 2010
789.44
1356
1349
1355
0
-0.56(-0.04%)
Apr 22, 2010
787.59
1356
1344
1355
0
+1.86(+0.14%)
Apr 21, 2010
794.08
1360
1351
1354
0
-7.22(-0.53%)
Apr 20, 2010
792.67
1362
1354
1361
0
+6.44(+0.48%)
Apr 19, 2010
781.67
1356
1344
1354
0
-3.23(-0.24%)
Apr 16, 2010
799.53
1366
1352
1358
0
-6.43(-0.47%)
Apr 15, 2010
795.07
1367
1358
1364
0
-7.10(-0.52%)
Apr 14, 2010
804.59
1371
1365
1371
0
+5.64(+0.41%)
Apr 13, 2010
802.81
1369
1360
1365
0
+12.76(+0.94%)
Apr 12, 2010
787.16
1357
1348
1353
0
+1.29(+0.10%)
Apr 09, 2010
778.42
1352
1343
1351
0
+14.85(+1.11%)
Apr 08, 2010
762.66
1338
1325
1337
0
+7.64(+0.57%)
Apr 07, 2010
1330
1333
1327
1329
0
-5.65(-0.42%)
Apr 06, 2010
765.98
1336
1327
1335
0
+1.80(+0.14%)
Apr 05, 2010
768.72
1335
1330
1333
0
+1.34(+0.10%)
Apr 01, 2010
1331
1331
1331
0
+12.75(+0.97%)
Mar 31, 2010
1319
1321
1313
1319
0
+2.56(+0.19%)
Mar 30, 2010
1315
1319
1313
1316
0
+7.79(+0.60%)
Mar 29, 2010
1307
1313
1305
1308
0
+0.72(+0.06%)
Mar 26, 2010
742.91
1312
1305
1308
0
+1.34(+0.10%)
Mar 25, 2010
745.63
1313
1306
1306
0
+1.69(+0.13%)
Mar 24, 2010
742.76
1312
1303
1305
0
-9.16(-0.70%)
Mar 23, 2010
742.06
1315
1305
1314
0
+4.57(+0.35%)
Mar 22, 2010
735.91
1312
1299
1309
0
+5.03(+0.39%)
Mar 19, 2010
746.56
1312
1301
1304
0
-9.17(-0.70%)
Mar 18, 2010
1313
1316
1309
1313
0
-2.33(-0.18%)
Mar 17, 2010
757.39
1323
1313
1316
0
-2.37(-0.18%)
Mar 16, 2010
746.21
1319
1309
1318
0
+9.81(+0.75%)
Mar 15, 2010
742.11
1310
1305
1308
0
-0.99(-0.08%)
Mar 12, 2010
743.78
1311
1306
1309
0
+6.97(+0.54%)
Mar 11, 2010
737.24
1304
1295
1302
0
+1.67(+0.13%)
Mar 10, 2010
732.99
1303
1295
1300
0
+4.42(+0.34%)
Mar 09, 2010
729.85
1301
1294
1296
0
-2.87(-0.22%)
Mar 08, 2010
1300
1302
1294
1299
0
-0.44(-0.03%)
Mar 05, 2010
727.26
1301
1290
1299
0
+7.26(+0.56%)
Mar 04, 2010
727.69
1297
1288
1292
0
-0.69(-0.05%)
Mar 03, 2010
723.93
1297
1290
1293
0
-2.39(-0.18%)
Mar 02, 2010
729.54
1299
1292
1295
0
-1.65(-0.13%)
Mar 01, 2010
724.78
1299
1288
1297
0
+4.95(+0.38%)
Feb 26, 2010
715.43
1294
1281
1292
0
+2.26(+0.18%)
Feb 25, 2010
718.08
1291
1280
1290
0
-4.91(-0.38%)
Feb 24, 2010
729.09
1301
1293
1295
0
+1.18(+0.09%)
Feb 23, 2010
731.22
1299
1292
1293
0
-5.68(-0.44%)
Feb 22, 2010
733.61
1302
1297
1299
0
-4.28(-0.33%)
Feb 19, 2010
732.08
1307
1298
1303
0
-2.96(-0.23%)
Feb 18, 2010
733.77
1309
1300
1306
0
+3.17(+0.24%)
Feb 17, 2010
733.93
1306
1300
1303
0
+5.98(+0.46%)
Feb 16, 2010
721.79
1297
1286
1297
0
+13.61(+1.06%)
Feb 12, 2010
1284
1284
1284
0
+3.24(+0.25%)
Feb 11, 2010
698.67
1283
1265
1280
0
+1.80(+0.14%)
Feb 10, 2010
709.24
1283
1273
1278
0
+1.70(+0.13%)
Feb 09, 2010
705.02
1282
1268
1277
0
+11.53(+0.91%)
Feb 08, 2010
701.13
1273
1264
1265
0
-6.77(-0.53%)
Feb 05, 2010
701.78
1273
1259
1272
0
-8.20(-0.64%)
Feb 04, 2010
732.73
1300
1279
1280
0
-33.65(-2.56%)
Feb 03, 2010
748.13
1318
1308
1314
0
-10.38(-0.78%)
Feb 02, 2010
750.88
1326
1315
1324
0
+8.50(+0.65%)
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
.