Beverages - Wineries & Distillers Sector (CIX: MSECTOR347)
1,894.08   -7.70 (-0.40%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1891 1904 1884 1894 0 -7.70(-0.40%)
Apr 28, 2016 1892 1915 1889 1902 0 -5.18(-0.27%)
Apr 27, 2016 1905 1912 1892 1907 0 -5.66(-0.30%)
Apr 26, 2016 1918 1924 1909 1913 0 -4.74(-0.25%)
Apr 25, 2016 1899 1919 1897 1917 0 +12.72(+0.67%)
Apr 22, 2016 1902 1909 1891 1905 0 -0.15(-0.01%)
Apr 21, 2016 1909 1919 1902 1905 0 -30.93(-1.60%)
Apr 20, 2016 1933 1950 1929 1936 0 -11.65(-0.60%)
Apr 19, 2016 1950 1955 1937 1947 0 +26.97(+1.40%)
Apr 18, 2016 1907 1925 1905 1920 0 +3.73(+0.19%)
Apr 15, 2016 1909 1920 1906 1917 0 +9.17(+0.48%)
Apr 14, 2016 1902 1916 1898 1908 0 +1.11(+0.06%)
Apr 13, 2016 1910 1916 1895 1906 0 +2.90(+0.15%)
Apr 12, 2016 1899 1909 1887 1903 0 +15.29(+0.81%)
Apr 11, 2016 1900 1909 1888 1888 0 -8.72(-0.46%)
Apr 08, 2016 1891 1904 1886 1897 0 +15.15(+0.81%)
Apr 07, 2016 1903 1909 1875 1882 0 -17.82(-0.94%)
Apr 06, 2016 1879 1901 1870 1900 0 +45.75(+2.47%)
Apr 05, 2016 1859 1865 1847 1854 0 -21.65(-1.15%)
Apr 04, 2016 1888 1889 1867 1875 0 +3.45(+0.18%)
Apr 01, 2016 1847 1875 1844 1872 0 +0.43(+0.02%)
Mar 31, 2016 1877 1884 1869 1872 0 -11.99(-0.64%)
Mar 30, 2016 1888 1896 1874 1884 0 +16.87(+0.90%)
Mar 29, 2016 1857 1871 1848 1867 0 +20.27(+1.10%)
Mar 28, 2016 1858 1862 1843 1846 0 -0.88(-0.05%)
Mar 24, 2016 1847 1847 1847 1847 0 +1.52(+0.08%)
Mar 23, 2016 1855 1860 1840 1846 0 -3.94(-0.21%)
Mar 22, 2016 1829 1855 1829 1850 0 -2.65(-0.14%)
Mar 21, 2016 1843 1858 1842 1852 0 -13.24(-0.71%)
Mar 18, 2016 1864 1878 1859 1866 0 -5.35(-0.29%)
Mar 17, 2016 1850 1876 1846 1871 0 +17.28(+0.93%)
Mar 16, 2016 1835 1858 1830 1854 0 +11.56(+0.63%)
Mar 15, 2016 1831 1847 1829 1842 0 +1.33(+0.07%)
Mar 14, 2016 1844 1852 1834 1841 0 +0.63(+0.03%)
Mar 11, 2016 1835 1844 1830 1840 0 +23.23(+1.28%)
Mar 10, 2016 1827 1834 1801 1817 0 -3.97(-0.22%)
Mar 09, 2016 1822 1830 1814 1821 0 +8.87(+0.49%)
Mar 08, 2016 1802 1823 1794 1812 0 +10.19(+0.57%)
Mar 07, 2016 1805 1823 1787 1802 0 -25.50(-1.40%)
Mar 04, 2016 1827 1838 1820 1827 0 +10.84(+0.60%)
Mar 03, 2016 1805 1820 1794 1817 0 +7.88(+0.44%)
Mar 02, 2016 1793 1811 1784 1809 0 -3.95(-0.22%)
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