Beverages - Wineries & Distillers Sector (CIX: MSECTOR347)
1,782.27   +18.68 (+1.06%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1757 1784 1752 1782 0 +18.68(+1.06%)
Aug 27, 2015 1740 1779 1734 1764 0 +24.26(+1.39%)
Aug 26, 2015 1732 1744 1698 1739 0 +38.21(+2.25%)
Aug 25, 2015 1751 1754 1699 1701 0 -3.41(-0.20%)
Aug 24, 2015 1670 1736 1656 1705 0 -45.26(-2.59%)
Aug 21, 2015 1788 1792 1746 1750 0 -61.90(-3.42%)
Aug 20, 2015 1814 1822 1806 1812 0 -8.09(-0.44%)
Aug 19, 2015 1825 1828 1810 1820 0 -19.10(-1.04%)
Aug 18, 2015 1835 1849 1832 1839 0 -5.91(-0.32%)
Aug 17, 2015 1824 1849 1819 1845 0 +5.33(+0.29%)
Aug 14, 2015 1828 1841 1826 1839 0 +19.45(+1.07%)
Aug 13, 2015 1805 1829 1801 1820 0 +17.38(+0.96%)
Aug 12, 2015 1794 1805 1780 1803 0 -39.36(-2.14%)
Aug 11, 2015 1840 1850 1831 1842 0 -11.40(-0.61%)
Aug 10, 2015 1843 1861 1841 1853 0 +9.20(+0.50%)
Aug 07, 2015 1848 1850 1838 1844 0 -12.15(-0.65%)
Aug 06, 2015 1856 1864 1852 1856 0 +1.44(+0.08%)
Aug 05, 2015 1838 1860 1835 1855 0 +30.52(+1.67%)
Aug 04, 2015 1822 1826 1815 1824 0 +2.76(+0.15%)
Aug 03, 2015 1824 1831 1812 1822 0 -1.59(-0.09%)
Jul 31, 2015 1821 1826 1812 1823 0 -7.84(-0.43%)
Jul 30, 2015 1829 1837 1815 1831 0 -16.31(-0.88%)
Jul 29, 2015 1848 1858 1844 1847 0 +18.29(+1.00%)
Jul 28, 2015 1829 1836 1817 1829 0 +8.12(+0.45%)
Jul 27, 2015 1830 1836 1810 1821 0 -17.84(-0.97%)
Jul 24, 2015 1857 1866 1837 1839 0 -9.03(-0.49%)
Jul 23, 2015 1903 1903 1827 1848 0 -65.98(-3.45%)
Jul 22, 2015 1903 1922 1899 1914 0 +3.32(+0.17%)
Jul 21, 2015 1919 1921 1903 1910 0 -5.55(-0.29%)
Jul 20, 2015 1916 1923 1914 1916 0 -8.68(-0.45%)
Jul 17, 2015 1918 1930 1917 1925 0 -7.60(-0.39%)
Jul 16, 2015 1936 1941 1925 1932 0 +10.09(+0.52%)
Jul 15, 2015 1926 1934 1918 1922 0 -1.63(-0.08%)
Jul 14, 2015 1917 1929 1912 1924 0 +23.19(+1.22%)
Jul 13, 2015 1900 1909 1894 1901 0 +6.91(+0.37%)
Jul 10, 2015 1903 1904 1888 1894 0 +51.33(+2.79%)
Jul 09, 2015 1866 1868 1842 1842 0 +10.31(+0.56%)
Jul 08, 2015 1849 1853 1831 1832 0 -39.35(-2.10%)
Jul 07, 2015 1860 1875 1836 1871 0 -1.60(-0.09%)
Jul 06, 2015 1866 1879 1863 1873 0 -12.36(-0.66%)
Jul 02, 2015 1885 1885 1885 1885 0 +9.57(+0.51%)
Jul 01, 2015 1887 1896 1870 1876 0 +18.70(+1.01%)
Jun 30, 2015 1866 1873 1853 1857 0 -6.86(-0.37%)
Jun 29, 2015 1876 1887 1862 1864 0 -45.15(-2.37%)
Jun 26, 2015 1925 1930 1904 1909 0 -12.37(-0.64%)
Jun 25, 2015 1929 1931 1887 1922 0 -1.32(-0.07%)
Jun 24, 2015 1929 1946 1920 1923 0 -20.62(-1.06%)
Jun 23, 2015 1950 1950 1937 1943 0 +24.63(+1.28%)
Jun 22, 2015 1928 1936 1918 1919 0 +10.30(+0.54%)
Jun 19, 2015 1916 1921 1907 1909 0 -17.69(-0.92%)
Jun 18, 2015 1928 1934 1915 1926 0 +33.19(+1.75%)
Jun 17, 2015 1886 1909 1879 1893 0 +12.74(+0.68%)
Jun 16, 2015 1861 1885 1856 1880 0 +12.43(+0.67%)
Jun 15, 2015 1871 1887 1856 1868 0 -28.89(-1.52%)
Jun 12, 2015 1897 1903 1892 1897 0 -1.50(-0.08%)
Jun 11, 2015 1905 1914 1892 1898 0 +10.16(+0.54%)
Jun 10, 2015 1875 1904 1873 1888 0 +12.92(+0.69%)
Jun 09, 2015 1876 1879 1855 1875 0 +21.21(+1.14%)
Jun 08, 2015 1853 1869 1834 1854 0 -38.16(-2.02%)
Jun 05, 2015 1760 1897 1753 1892 0 +107.31(+6.01%)
Jun 04, 2015 1799 1807 1781 1785 0 -18.08(-1.00%)
Jun 03, 2015 1799 1807 1793 1803 0 +10.87(+0.61%)
Jun 02, 2015 1784 1797 1779 1792 0 -8.20(-0.46%)
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