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 (%)
Nov 30, 2010 762.62 772.32 761.24 767.66 0 -5.96(-0.77%)
Nov 29, 2010 774.26 776.49 765.48 773.62 0 -12.85(-1.63%)
Nov 26, 2010 785.52 790.57 784.00 786.47 0 -9.31(-1.17%)
Nov 24, 2010 791.72 795.77 795.77 795.77 0 +7.39(+0.94%)
Nov 23, 2010 797.12 797.79 785.01 788.38 0 -20.38(-2.52%)
Nov 22, 2010 806.12 810.65 800.33 808.76 0 -2.63(-0.32%)
Nov 19, 2010 808.35 812.26 803.24 811.39 0 -0.32(-0.04%)
Nov 18, 2010 806.97 814.57 805.04 811.71 0 +24.87(+3.16%)
Nov 17, 2010 787.83 792.18 785.16 786.84 0 +4.49(+0.57%)
Nov 16, 2010 793.64 796.26 779.19 782.35 0 -14.23(-1.79%)
Nov 15, 2010 797.10 802.46 794.26 796.58 0 -19.98(-2.45%)
Nov 12, 2010 817.71 822.36 812.39 816.56 0 +0.29(+0.04%)
Nov 11, 2010 816.35 819.51 812.24 816.27 0 -0.07(-0.01%)
Nov 10, 2010 814.37 817.58 805.32 816.33 0 +5.05(+0.62%)
Nov 09, 2010 822.05 824.55 809.04 811.28 0 -11.04(-1.34%)
Nov 08, 2010 819.88 825.84 818.71 822.32 0 -4.51(-0.55%)
Nov 05, 2010 827.32 831.80 820.07 826.83 0 -5.17(-0.62%)
Nov 04, 2010 832.72 835.37 828.52 832.00 0 +12.47(+1.52%)
Nov 03, 2010 823.66 825.05 812.17 819.53 0 +2.60(+0.32%)
Nov 02, 2010 823.18 823.55 815.33 816.92 0 +3.63(+0.45%)
Nov 01, 2010 814.31 816.76 810.05 813.30 0 +1.31(+0.16%)
Oct 29, 2010 812.23 814.69 805.18 811.98 0 +4.23(+0.52%)
Oct 28, 2010 808.70 812.35 804.07 807.76 0 +8.72(+1.09%)
Oct 27, 2010 806.04 808.03 792.64 799.04 0 -12.86(-1.58%)
Oct 25, 2010 821.44 823.51 810.93 811.90 0 +5.19(+0.64%)
Oct 22, 2010 814.69 815.82 805.04 806.72 0 -5.17(-0.64%)
Oct 21, 2010 822.87 823.54 808.11 811.88 0 +11.16(+1.39%)
Oct 20, 2010 797.70 807.66 796.38 800.72 0 +4.58(+0.58%)
Oct 19, 2010 796.65 805.62 792.91 796.14 0 +2.11(+0.27%)
Oct 18, 2010 788.68 795.88 786.86 794.03 0 +3.87(+0.49%)
Oct 15, 2010 795.82 797.11 784.67 790.16 0 -4.79(-0.60%)
Oct 14, 2010 796.10 800.09 792.53 794.95 0 +3.78(+0.48%)
Oct 13, 2010 788.54 795.68 786.04 791.17 0 +12.40(+1.59%)
Oct 12, 2010 784.58 786.35 772.91 778.77 0 +0.72(+0.09%)
Oct 11, 2010 776.00 780.98 774.47 778.06 0 +2.58(+0.33%)
Oct 08, 2010 774.76 776.56 768.90 775.48 0 +5.21(+0.68%)
Oct 07, 2010 776.75 777.96 767.81 770.26 0 +3.40(+0.44%)
Oct 06, 2010 764.98 771.52 761.79 766.87 0 +1.09(+0.14%)
Oct 05, 2010 759.82 768.48 758.55 765.77 0 +9.57(+1.27%)
Oct 04, 2010 760.95 762.51 752.83 756.20 0 -8.55(-1.12%)
Oct 01, 2010 765.40 769.44 760.25 764.76 0 +10.38(+1.38%)
Sep 30, 2010 766.11 766.84 753.34 754.38 0 -576.83(-43.33%)
Sep 29, 2010 761.65 1338 1330 1331 0 +0.09(+0.01%)
Sep 28, 2010 758.48 1335 1325 1331 0 -6.92(-0.52%)
Sep 27, 2010 769.54 1344 1337 1338 0 +1.31(+0.10%)
Sep 24, 2010 759.28 1341 1332 1337 0 +10.92(+0.82%)
Sep 23, 2010 749.38 1331 1321 1326 0 -0.33(-0.02%)
Sep 22, 2010 753.04 1331 1324 1326 0 +2.09(+0.16%)
Sep 21, 2010 761.52 1336 1322 1324 0 -1.20(-0.09%)
Sep 20, 2010 741.47 1326 1314 1325 0 +14.44(+1.10%)
Sep 17, 2010 746.12 1319 1309 1311 0 -11.15(-0.84%)
Sep 15, 2010 748.71 1324 1312 1322 0 +4.66(+0.35%)
Sep 14, 2010 744.56 1320 1308 1317 0 +7.45(+0.57%)
Sep 13, 2010 749.46 1315 1307 1310 0 -4.26(-0.32%)
Sep 10, 2010 746.51 1315 1309 1314 0 +1.29(+0.10%)
Sep 09, 2010 750.20 1316 1310 1313 0 +5.29(+0.40%)
Sep 08, 2010 743.67 1313 1306 1308 0 -6.72(-0.51%)
Sep 07, 2010 749.88 1318 1311 1314 0 -4.06(-0.31%)
Sep 03, 2010 1318 1318 1318 0 +5.36(+0.41%)
Sep 02, 2010 742.12 1313 1305 1313 0 +2.54(+0.19%)
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.