Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,301.49 -18.89 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 1248 1254 1214 1232 0 -18.94(-1.51%)
Jan 30, 2013 1236 1257 1235 1251 0 +7.73(+0.62%)
Jan 29, 2013 1226 1245 1223 1243 0 +24.17(+1.98%)
Jan 28, 2013 1223 1227 1210 1219 0 -5.66(-0.46%)
Jan 25, 2013 1222 1228 1215 1225 0 +4.68(+0.38%)
Jan 24, 2013 1220 1224 1214 1220 0 +2.73(+0.22%)
Jan 23, 2013 1216 1224 1210 1217 0 +0.14(+0.01%)
Jan 22, 2013 1202 1219 1200 1217 0 +15.30(+1.27%)
Jan 21, 2013 1202 1210 1190 1202 0 +0.00(+0.00%)
Jan 18, 2013 1202 1210 1190 1202 0 +0.95(+0.08%)
Jan 17, 2013 1198 1207 1189 1201 0 +7.83(+0.66%)
Jan 16, 2013 1182 1195 1178 1193 0 +6.74(+0.57%)
Jan 15, 2013 1179 1187 1173 1186 0 +6.49(+0.55%)
Jan 14, 2013 1171 1182 1169 1180 0 +12.19(+1.04%)
Jan 12, 2013 1169 1175 1161 1168 0 +0.00(+0.00%)
Jan 11, 2013 1169 1175 1161 1168 0 -1.57(-0.13%)
Jan 10, 2013 1160 1173 1151 1169 0 +13.31(+1.15%)
Jan 09, 2013 1140 1159 1137 1156 0 +16.78(+1.47%)
Jan 08, 2013 1139 1143 1134 1139 0 +1.77(+0.16%)
Jan 07, 2013 1140 1146 1132 1137 0 -2.07(-0.18%)
Jan 04, 2013 1141 1144 1133 1139 0 -3.87(-0.34%)
Jan 03, 2013 1134 1146 1131 1143 0 +8.33(+0.73%)
Jan 02, 2013 1138 1139 1128 1135 0 +6.27(+0.56%)
Dec 31, 2012 1129 1129 1129 0 +1.16(+0.10%)
Dec 28, 2012 1119 1130 1111 1127 0 +11.82(+1.06%)
Dec 27, 2012 1114 1122 1104 1116 0 +2.81(+0.25%)
Dec 26, 2012 1126 1128 1111 1113 0 -8.35(-0.74%)
Dec 24, 2012 1121 1121 1121 0 +2.63(+0.24%)
Dec 21, 2012 1105 1125 1105 1119 0 -5.79(-0.51%)
Dec 20, 2012 1130 1136 1110 1124 0 -9.94(-0.88%)
Dec 19, 2012 1143 1148 1132 1134 0 -7.28(-0.64%)
Dec 18, 2012 1122 1143 1119 1142 0 +18.12(+1.61%)
Dec 17, 2012 1119 1125 1114 1123 0 +5.82(+0.52%)
Dec 14, 2012 1109 1122 1102 1118 0 +6.87(+0.62%)
Dec 13, 2012 1121 1129 1107 1111 0 -5.76(-0.52%)
Dec 12, 2012 1126 1129 1110 1116 0 -10.08(-0.89%)
Dec 11, 2012 1147 1147 1122 1127 0 -12.17(-1.07%)
Dec 10, 2012 1121 1149 1118 1139 0 +13.22(+1.17%)
Dec 07, 2012 1121 1129 1115 1126 0 +5.50(+0.49%)
Dec 06, 2012 1111 1122 1106 1120 0 +11.24(+1.01%)
Dec 05, 2012 1113 1119 1100 1109 0 +0.45(+0.04%)
Dec 04, 2012 1122 1123 1101 1108 0 +1.61(+0.15%)
Nov 30, 2012 1096 1113 1090 1107 0 +12.79(+1.17%)
Nov 29, 2012 1092 1099 1085 1094 0 +0.46(+0.04%)
Nov 28, 2012 1089 1097 1076 1093 0 +0.34(+0.03%)
Nov 27, 2012 1101 1105 1090 1093 0 -7.93(-0.72%)
Nov 26, 2012 1093 1109 1087 1101 0 +7.86(+0.72%)
Nov 24, 2012 1080 1097 1079 1093 0 +0.00(+0.00%)
Nov 23, 2012 1080 1097 1079 1093 0 +11.33(+1.05%)
Nov 22, 2012 1067 1083 1064 1082 0 +0.01(+0.00%)
Nov 21, 2012 1067 1083 1064 1082 0 +13.49(+1.26%)
Nov 20, 2012 1070 1074 1061 1068 0 +1.82(+0.17%)
Nov 19, 2012 1067 1074 1060 1067 0 +8.64(+0.82%)
Nov 16, 2012 1049 1060 1042 1058 0 +17.93(+1.72%)
Nov 15, 2012 1040 1050 1026 1040 0 +3.97(+0.38%)
Nov 14, 2012 1052 1053 1033 1036 0 -10.66(-1.02%)
Nov 13, 2012 1033 1052 1026 1047 0 +9.78(+0.94%)
Nov 12, 2012 1026 1042 1021 1037 0 +14.04(+1.37%)
Nov 09, 2012 1024 1030 1015 1023 0 -5.55(-0.54%)
Nov 08, 2012 1037 1046 1021 1028 0 -9.63(-0.93%)
Nov 07, 2012 1037 1046 1031 1038 0 -11.36(-1.08%)
Nov 06, 2012 1052 1055 1038 1049 0 -0.14(-0.01%)
Nov 05, 2012 1048 1056 1045 1050 0 -1.68(-0.16%)
Nov 02, 2012 1062 1065 1045 1051 0 -1.06(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.