Beverages - Wineries & Distillers Sector (CIX: MSECTOR347)
1,822.29   +7.94 (+0.44%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 1822 1832 1818 1822 0 +7.94(+0.44%)
Apr 23, 2015 1803 1820 1800 1814 0 +3.64(+0.20%)
Apr 22, 2015 1808 1819 1796 1811 0 -4.14(-0.23%)
Apr 21, 2015 1808 1821 1804 1815 0 +13.32(+0.74%)
Apr 20, 2015 1803 1812 1798 1802 0 -13.47(-0.74%)
Apr 17, 2015 1816 1823 1803 1815 0 -15.99(-0.87%)
Apr 16, 2015 1838 1841 1823 1831 0 -42.00(-2.24%)
Apr 15, 2015 1870 1880 1862 1873 0 +26.90(+1.46%)
Apr 14, 2015 1844 1853 1834 1846 0 +8.57(+0.47%)
Apr 13, 2015 1851 1857 1836 1838 0 -10.78(-0.58%)
Apr 10, 2015 1834 1850 1827 1848 0 +9.22(+0.50%)
Apr 09, 2015 1848 1857 1828 1839 0 -2.08(-0.11%)
Apr 08, 2015 1850 1857 1833 1841 0 -1.16(-0.06%)
Apr 07, 2015 1854 1865 1842 1842 0 +9.21(+0.50%)
Apr 06, 2015 1819 1843 1818 1833 0 +13.90(+0.76%)
Apr 02, 2015 1819 1819 1819 1819 0 +24.43(+1.36%)
Apr 01, 2015 1790 1799 1782 1795 0 +5.95(+0.33%)
Mar 31, 2015 1780 1802 1775 1789 0 -33.74(-1.85%)
Mar 30, 2015 1807 1828 1804 1823 0 +5.87(+0.32%)
Mar 27, 2015 1811 1821 1803 1817 0 +5.51(+0.30%)
Mar 26, 2015 1813 1817 1802 1811 0 -20.24(-1.10%)
Mar 25, 2015 1857 1862 1830 1831 0 -14.69(-0.80%)
Mar 24, 2015 1863 1872 1841 1846 0 -5.63(-0.30%)
Mar 23, 2015 1856 1864 1851 1852 0 +0.74(+0.04%)
Mar 20, 2015 1834 1858 1830 1851 0 +18.36(+1.00%)
Mar 19, 2015 1838 1844 1827 1833 0 -34.66(-1.86%)
Mar 18, 2015 1822 1875 1816 1867 0 +51.42(+2.83%)
Mar 17, 2015 1820 1824 1803 1816 0 +0.94(+0.05%)
Mar 16, 2015 1793 1822 1789 1815 0 +33.02(+1.85%)
Mar 13, 2015 1781 1789 1772 1782 0 -36.69(-2.02%)
Mar 12, 2015 1822 1830 1803 1819 0 +25.82(+1.44%)
Mar 11, 2015 1792 1801 1780 1793 0 -8.18(-0.45%)
Mar 10, 2015 1816 1822 1795 1801 0 -42.16(-2.29%)
Mar 09, 2015 1839 1852 1825 1843 0 +5.15(+0.28%)
Mar 06, 2015 1853 1858 1832 1838 0 -34.63(-1.85%)
Mar 05, 2015 1878 1885 1868 1873 0 +8.69(+0.47%)
Mar 04, 2015 1864 1871 1867 1864 0 -5.31(-0.28%)
Mar 03, 2015 1872 1872 1864 1869 0 -9.60(-0.51%)
Mar 02, 2015 1875 1885 1869 1879 0 -9.50(-0.50%)
Feb 27, 2015 1898 1908 1887 1888 0 -1.85(-0.10%)
Feb 26, 2015 1877 1899 1877 1890 0 +12.66(+0.67%)
Feb 25, 2015 1881 1889 1867 1878 0 -19.26(-1.02%)
Feb 24, 2015 1895 1912 1888 1897 0 +18.53(+0.99%)
Feb 23, 2015 1876 1888 1873 1878 0 +10.97(+0.59%)
Feb 20, 2015 1853 1870 1847 1867 0 +13.86(+0.75%)
Feb 19, 2015 1862 1865 1848 1853 0 +7.32(+0.40%)
Feb 18, 2015 1839 1849 1833 1846 0 -4.66(-0.25%)
Feb 17, 2015 1837 1855 1831 1851 0 +30.63(+1.68%)
Feb 13, 2015 1820 1820 1820 1820 0 -19.25(-1.05%)
Feb 12, 2015 1832 1843 1829 1839 0 +0.34(+0.02%)
Feb 11, 2015 1835 1845 1828 1839 0 -5.42(-0.29%)
Feb 10, 2015 1843 1855 1832 1844 0 +8.02(+0.44%)
Feb 09, 2015 1829 1842 1826 1836 0 -14.91(-0.81%)
Feb 06, 2015 1850 1859 1842 1851 0 -14.28(-0.77%)
Feb 05, 2015 1862 1869 1852 1866 0 +11.88(+0.64%)
Feb 04, 2015 1841 1866 1836 1854 0 -4.97(-0.27%)
Feb 03, 2015 1848 1862 1841 1859 0 -2.63(-0.14%)
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