Beverages - Wineries & Distillers Sector (CIX: MSECTOR347)
1,766.48   +31.22 (+1.80%)
Streaming Delayed Price  /  Updated: 1:30 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 1709 1743 1707 1735 0 -2.43(-0.14%)
Dec 16, 2014 1738 1765 1738 1738 0 +5.02(+0.29%)
Dec 15, 2014 1758 1770 1720 1733 0 -14.83(-0.85%)
Dec 12, 2014 1783 1793 1747 1748 0 -54.08(-3.00%)
Dec 11, 2014 1798 1810 1795 1802 0 -17.70(-0.97%)
Dec 10, 2014 1832 1834 1816 1819 0 -22.10(-1.20%)
Dec 09, 2014 1840 1846 1829 1841 0 -14.19(-0.76%)
Dec 08, 2014 1859 1866 1846 1856 0 -15.10(-0.81%)
Dec 05, 2014 1868 1871 1858 1871 0 +17.81(+0.96%)
Dec 04, 2014 1855 1859 1847 1853 0 -9.03(-0.48%)
Dec 03, 2014 1871 1873 1851 1862 0 -15.44(-0.82%)
Dec 02, 2014 1889 1891 1875 1877 0 +4.16(+0.22%)
Dec 01, 2014 1890 1891 1871 1873 0 -8.38(-0.45%)
Nov 28, 2014 1877 1896 1873 1882 0 +45.77(+2.49%)
Nov 26, 2014 1836 1836 1836 1836 0 +6.12(+0.33%)
Nov 25, 2014 1825 1837 1820 1830 0 -10.99(-0.60%)
Nov 24, 2014 1845 1850 1837 1841 0 +6.66(+0.36%)
Nov 21, 2014 1837 1845 1831 1834 0 +20.85(+1.15%)
Nov 20, 2014 1812 1821 1808 1813 0 +0.45(+0.02%)
Nov 19, 2014 1815 1817 1801 1813 0 -6.30(-0.35%)
Nov 18, 2014 1824 1825 1817 1819 0 +3.05(+0.17%)
Nov 17, 2014 1797 1817 1796 1816 0 +14.87(+0.83%)
Nov 14, 2014 1805 1807 1798 1801 0 -13.74(-0.76%)
Nov 13, 2014 1818 1826 1810 1815 0 +7.79(+0.43%)
Nov 12, 2014 1806 1816 1801 1807 0 -8.25(-0.45%)
Nov 11, 2014 1815 1822 1809 1815 0 +4.96(+0.27%)
Nov 10, 2014 1804 1810 1794 1810 0 +24.44(+1.37%)
Nov 07, 2014 1782 1786 1773 1786 0 -5.36(-0.30%)
Nov 06, 2014 1786 1795 1780 1791 0 +10.16(+0.57%)
Nov 05, 2014 1783 1787 1772 1781 0 +7.12(+0.40%)
Nov 04, 2014 1777 1782 1766 1774 0 -3.44(-0.19%)
Nov 03, 2014 1787 1793 1774 1777 0 -22.37(-1.24%)
Oct 31, 2014 1793 1802 1784 1800 0 +32.56(+1.84%)
Oct 30, 2014 1759 1773 1757 1767 0 -2.59(-0.15%)
Oct 28, 2014 1757 1771 1754 1770 0 +22.17(+1.27%)
Oct 27, 2014 1741 1755 1745 1748 0 +0.09(+0.01%)
Oct 24, 2014 1734 1750 1733 1748 0 +14.20(+0.82%)
Oct 23, 2014 1728 1742 1724 1733 0 +7.26(+0.42%)
Oct 21, 2014 1718 1729 1716 1726 0 +6.61(+0.38%)
Oct 20, 2014 1705 1720 1702 1720 0 +10.21(+0.60%)
Oct 17, 2014 1681 1715 1678 1709 0 +41.26(+2.47%)
Oct 16, 2014 1658 1681 1653 1668 0 +1.58(+0.09%)
Oct 15, 2014 1675 1684 1639 1666 0 -5.63(-0.34%)
Oct 14, 2014 1673 1682 1665 1672 0 -2.64(-0.16%)
Oct 13, 2014 1685 1697 1674 1675 0 -15.73(-0.93%)
Oct 10, 2014 1700 1706 1689 1690 0 -22.89(-1.34%)
Oct 09, 2014 1733 1739 1712 1713 0 -21.12(-1.22%)
Oct 08, 2014 1699 1736 1697 1734 0 +38.24(+2.25%)
Oct 07, 2014 1712 1716 1696 1696 0 -28.27(-1.64%)
Oct 06, 2014 1717 1729 1711 1724 0 +13.59(+0.79%)
Oct 03, 2014 1699 1714 1693 1711 0 -9.94(-0.58%)
Oct 02, 2014 1732 1739 1708 1721 0 -2.05(-0.12%)
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