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 29, 2019 2691 2699 2681 2688 0 -6.81(-0.25%)
Nov 27, 2019 2693 2702 2682 2695 0 +9.46(+0.35%)
Nov 26, 2019 2683 2698 2671 2686 0 +17.54(+0.66%)
Nov 25, 2019 2670 2675 2655 2668 0 +39.09(+1.49%)
Nov 22, 2019 2654 2654 2625 2629 0 -19.21(-0.73%)
Nov 21, 2019 2652 2658 2636 2648 0 -8.85(-0.33%)
Nov 20, 2019 2650 2666 2641 2657 0 +9.18(+0.35%)
Nov 19, 2019 2623 2648 2620 2648 0 +34.36(+1.31%)
Nov 18, 2019 2633 2640 2608 2613 0 -11.34(-0.43%)
Nov 15, 2019 2630 2640 2614 2625 0 -20.91(-0.79%)
Nov 14, 2019 2654 2663 2636 2646 0 +3.07(+0.12%)
Nov 13, 2019 2636 2652 2624 2643 0 +30.13(+1.15%)
Nov 12, 2019 2627 2628 2598 2613 0 -24.76(-0.94%)
Nov 11, 2019 2641 2653 2628 2637 0 -1.04(-0.04%)
Nov 08, 2019 2646 2652 2623 2638 0 -22.22(-0.84%)
Nov 07, 2019 2680 2683 2650 2661 0 -15.59(-0.58%)
Nov 06, 2019 2682 2689 2666 2676 0 +11.76(+0.44%)
Nov 05, 2019 2686 2690 2657 2664 0 -14.82(-0.55%)
Nov 04, 2019 2698 2708 2666 2679 0 -20.49(-0.76%)
Nov 01, 2019 2717 2725 2697 2700 0 -8.59(-0.32%)
Oct 31, 2019 2710 2719 2693 2708 0 +3.10(+0.11%)
Oct 30, 2019 2699 2717 2683 2705 0 +38.23(+1.43%)
Oct 29, 2019 2664 2680 2654 2667 0 +5.71(+0.21%)
Oct 28, 2019 2678 2684 2659 2661 0 -21.80(-0.81%)
Oct 25, 2019 2689 2697 2677 2683 0 -20.55(-0.76%)
Oct 24, 2019 2704 2713 2692 2704 0 +6.08(+0.23%)
Oct 23, 2019 2687 2706 2683 2698 0 +3.50(+0.13%)
Oct 22, 2019 2692 2711 2681 2694 0 +8.67(+0.32%)
Oct 21, 2019 2701 2707 2683 2685 0 -17.89(-0.66%)
Oct 18, 2019 2704 2716 2692 2703 0 -13.69(-0.50%)
Oct 17, 2019 2709 2728 2700 2717 0 -8.21(-0.30%)
Oct 16, 2019 2711 2728 2703 2725 0 +15.14(+0.56%)
Oct 15, 2019 2690 2721 2685 2710 0 +3.67(+0.14%)
Oct 14, 2019 2694 2715 2689 2706 0 -4.27(-0.16%)
Oct 11, 2019 2701 2739 2693 2711 0 -8.73(-0.32%)
Oct 10, 2019 2700 2729 2696 2719 0 -3.97(-0.15%)
Oct 09, 2019 2707 2729 2703 2723 0 +32.56(+1.21%)
Oct 08, 2019 2690 2705 2675 2691 0 -11.83(-0.44%)
Oct 07, 2019 2715 2734 2694 2703 0 -10.54(-0.39%)
Oct 04, 2019 2692 2730 2674 2713 0 +8.17(+0.30%)
Oct 03, 2019 2710 2737 2669 2705 0 +10.06(+0.37%)
Oct 02, 2019 2715 2721 2680 2695 0 -73.05(-2.64%)
Oct 01, 2019 2748 2775 2740 2768 0 +5.83(+0.21%)
Sep 30, 2019 2764 2786 2757 2762 0 +16.28(+0.59%)
Sep 27, 2019 2759 2763 2735 2746 0 +1.46(+0.05%)
Sep 26, 2019 2733 2756 2732 2744 0 +27.78(+1.02%)
Sep 25, 2019 2726 2734 2706 2717 0 -22.25(-0.81%)
Sep 24, 2019 2741 2752 2730 2739 0 +1.13(+0.04%)
Sep 23, 2019 2736 2744 2729 2738 0 +9.43(+0.35%)
Sep 20, 2019 2753 2762 2724 2728 0 -28.83(-1.05%)
Sep 19, 2019 2753 2769 2748 2757 0 -1.35(-0.05%)
Sep 18, 2019 2748 2763 2731 2758 0 -3.22(-0.12%)
Sep 17, 2019 2739 2771 2732 2762 0 +37.72(+1.38%)
Sep 16, 2019 2736 2743 2712 2724 0 -23.69(-0.86%)
Sep 13, 2019 2741 2765 2734 2748 0 -41.30(-1.48%)
Sep 12, 2019 2785 2808 2771 2789 0 +0.16(+0.01%)
Sep 11, 2019 2779 2803 2768 2789 0 +11.43(+0.41%)
Sep 10, 2019 2764 2786 2750 2777 0 -28.12(-1.00%)
Sep 09, 2019 2799 2810 2783 2805 0 -28.12(-0.99%)
Sep 06, 2019 2823 2852 2817 2834 0 +21.40(+0.76%)
Sep 05, 2019 2902 2906 2803 2812 0 -115.78(-3.95%)
Sep 04, 2019 2918 2937 2912 2928 0 +22.07(+0.76%)
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.