Beverages - Wineries & Distillers Sector (CIX: MSECTOR347)
1,816.70   +5.51 (+0.30%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 1851 1864 1836 1861 0 -3.70(-0.20%)
Jan 30, 2015 1885 1888 1856 1865 0 -52.49(-2.74%)
Jan 29, 2015 1921 1925 1895 1918 0 +56.01(+3.01%)
Jan 28, 2015 1873 1886 1860 1862 0 -6.33(-0.34%)
Jan 27, 2015 1862 1876 1857 1868 0 -8.20(-0.44%)
Jan 26, 2015 1866 1884 1857 1876 0 +15.08(+0.81%)
Jan 23, 2015 1868 1871 1858 1861 0 +9.45(+0.51%)
Jan 22, 2015 1852 1856 1845 1852 0 -0.92(-0.05%)
Jan 21, 2015 1835 1858 1829 1852 0 +20.77(+1.13%)
Jan 20, 2015 1842 1844 1824 1832 0 +1.38(+0.08%)
Jan 16, 2015 1812 1832 1803 1830 0 +27.48(+1.52%)
Jan 15, 2015 1803 1813 1801 1803 0 +24.69(+1.39%)
Jan 14, 2015 1764 1785 1757 1778 0 +0.34(+0.02%)
Jan 13, 2015 1778 1778 1778 1778 0 +3.72(+0.21%)
Jan 12, 2015 1776 1783 1762 1774 0 +10.89(+0.62%)
Jan 09, 2015 1772 1775 1751 1763 0 -11.44(-0.64%)
Jan 08, 2015 1761 1786 1754 1775 0 +33.79(+1.94%)
Jan 07, 2015 1734 1748 1716 1741 0 +23.67(+1.38%)
Jan 06, 2015 1727 1750 1701 1717 0 -22.85(-1.31%)
Jan 05, 2015 1730 1750 1723 1740 0 -7.20(-0.41%)
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