Beverages - Wineries & Distillers Sector (CIX: MSECTOR347)
1,473.35   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 1476 1481 1464 1473 0 +1.86(+0.13%)
Apr 15, 2014 1470 1475 1458 1471 0 -3.58(-0.24%)
Apr 14, 2014 1483 1484 1465 1475 0 +33.50(+2.32%)
Apr 11, 2014 1442 1452 1437 1442 0 -13.46(-0.92%)
Apr 10, 2014 1469 1476 1452 1455 0 -11.22(-0.77%)
Apr 09, 2014 1485 1486 1450 1466 0 +6.81(+0.47%)
Apr 08, 2014 1454 1462 1448 1459 0 +31.61(+2.21%)
Apr 07, 2014 1442 1444 1428 1428 0 -8.34(-0.58%)
Apr 04, 2014 1438 1453 1432 1436 0 +3.90(+0.27%)
Apr 03, 2014 1433 1435 1425 1432 0 -1.55(-0.11%)
Apr 02, 2014 1434 1439 1429 1434 0 -10.03(-0.69%)
Apr 01, 2014 1440 1452 1438 1444 0 -11.04(-0.76%)
Mar 31, 2014 1457 1461 1446 1455 0 +2.59(+0.18%)
Mar 28, 2014 1444 1455 1443 1452 0 +10.94(+0.76%)
Mar 27, 2014 1433 1449 1431 1441 0 +23.97(+1.69%)
Mar 26, 2014 1424 1431 1416 1417 0 -13.71(-0.96%)
Mar 25, 2014 1419 1436 1413 1431 0 +28.28(+2.02%)
Mar 24, 2014 1408 1413 1395 1403 0 +12.95(+0.93%)
Mar 21, 2014 1394 1404 1388 1390 0 -2.61(-0.19%)
Mar 20, 2014 1380 1395 1377 1392 0 +5.27(+0.38%)
Mar 19, 2014 1391 1403 1380 1387 0 -14.88(-1.06%)
Mar 18, 2014 1394 1405 1393 1402 0 +9.47(+0.68%)
Mar 17, 2014 1399 1405 1389 1393 0 -18.18(-1.29%)
Mar 14, 2014 1406 1424 1406 1411 0 +8.05(+0.57%)
Mar 13, 2014 1426 1429 1398 1403 0 -12.52(-0.88%)
Mar 12, 2014 1409 1423 1406 1415 0 -17.19(-1.20%)
Mar 11, 2014 1444 1450 1429 1432 0 -14.14(-0.98%)
Mar 10, 2014 1434 1448 1431 1447 0 +0.55(+0.04%)
Mar 07, 2014 1450 1453 1437 1446 0 -8.43(-0.58%)
Mar 06, 2014 1448 1459 1447 1454 0 +5.10(+0.35%)
Mar 05, 2014 1450 1455 1444 1449 0 -4.78(-0.33%)
Mar 04, 2014 1459 1462 1449 1454 0 +22.49(+1.57%)
Mar 03, 2014 1433 1438 1424 1432 0 -23.25(-1.60%)
Feb 28, 2014 1460 1463 1447 1455 0 +3.13(+0.22%)
Feb 27, 2014 1447 1456 1442 1452 0 +3.68(+0.25%)
Feb 26, 2014 1451 1458 1445 1448 0 -18.98(-1.29%)
Feb 25, 2014 1471 1478 1460 1467 0 -1.02(-0.07%)
Feb 24, 2014 1458 1476 1456 1468 0 +12.63(+0.87%)
Feb 21, 2014 1465 1468 1454 1455 0 -9.97(-0.68%)
Feb 20, 2014 1460 1469 1454 1465 0 +6.15(+0.42%)
Feb 19, 2014 1458 1472 1456 1459 0 +12.76(+0.88%)
Feb 18, 2014 1448 1452 1443 1447 0 +12.30(+0.86%)
Feb 14, 2014 1434 1434 1434 0 +19.07(+1.35%)
Feb 13, 2014 1404 1417 1402 1415 0 -41.10(-2.82%)
Feb 12, 2014 1454 1459 1449 1456 0 +6.76(+0.47%)
Feb 11, 2014 1431 1450 1433 1449 0 +19.37(+1.35%)
Feb 10, 2014 1428 1433 1421 1430 0 +7.16(+0.50%)
Feb 07, 2014 1423 1427 1412 1423 0 +5.95(+0.42%)
Feb 06, 2014 1391 1419 1391 1417 0 +32.70(+2.36%)
Feb 05, 2014 1366 1387 1363 1384 0 +2.80(+0.20%)
Feb 04, 2014 1379 1385 1372 1382 0 -1.41(-0.10%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here