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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,320.38 UNCHANGED
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, 2018 2927 2948 2896 2929 0 +22.05(+0.76%)
Jan 30, 2018 2887 2938 2886 2907 0 -0.94(-0.03%)
Jan 29, 2018 2971 2979 2873 2908 0 -89.11(-2.97%)
Jan 26, 2018 2993 3000 2959 2997 0 +20.80(+0.70%)
Jan 25, 2018 2984 3001 2922 2976 0 -6.60(-0.22%)
Jan 24, 2018 2926 2998 2903 2983 0 +79.50(+2.74%)
Jan 23, 2018 2875 2915 2851 2903 0 +15.12(+0.52%)
Jan 22, 2018 2891 2915 2879 2888 0 -15.80(-0.54%)
Jan 19, 2018 2906 2924 2899 2904 0 +0.78(+0.03%)
Jan 18, 2018 2908 2918 2885 2903 0 -3.06(-0.11%)
Jan 17, 2018 2944 2951 2901 2906 0 -23.87(-0.81%)
Jan 16, 2018 2885 2973 2870 2930 0 +58.45(+2.04%)
Jan 15, 2018 2872 2872 2872 2872 0 +0.00(+0.00%)
Jan 12, 2018 2822 2886 2820 2872 0 +52.66(+1.87%)
Jan 11, 2018 2852 2863 2783 2819 0 -3.97(-0.14%)
Jan 10, 2018 2823 2825 2815 2823 0 -66.35(-2.30%)
Jan 09, 2018 2900 2943 2863 2889 0 -27.41(-0.94%)
Jan 08, 2018 2886 2929 2874 2917 0 +34.51(+1.20%)
Jan 05, 2018 2855 2906 2854 2882 0 +25.79(+0.90%)
Jan 04, 2018 2877 2902 2850 2857 0 -6.08(-0.21%)
Jan 03, 2018 2895 2928 2859 2863 0 -28.68(-0.99%)
Jan 02, 2018 2844 2908 2823 2891 0 +66.64(+2.36%)
Dec 29, 2017 2825 2825 2825 2825 0 +59.36(+2.15%)
Dec 28, 2017 2777 2803 2743 2765 0 -4.28(-0.15%)
Dec 27, 2017 2751 2774 2748 2770 0 +38.13(+1.40%)
Dec 26, 2017 2750 2782 2722 2731 0 -12.59(-0.46%)
Dec 22, 2017 2778 2801 2735 2744 0 -45.36(-1.63%)
Dec 21, 2017 2791 2822 2779 2789 0 +2.98(+0.11%)
Dec 20, 2017 2799 2861 2758 2786 0 -25.50(-0.91%)
Dec 19, 2017 2877 2880 2809 2812 0 -55.13(-1.92%)
Dec 18, 2017 2841 2888 2815 2867 0 +53.94(+1.92%)
Dec 15, 2017 2889 2896 2808 2813 0 -62.14(-2.16%)
Dec 14, 2017 2888 2922 2870 2875 0 -12.05(-0.42%)
Dec 13, 2017 2829 2899 2805 2887 0 +58.27(+2.06%)
Dec 12, 2017 2826 2840 2800 2829 0 -6.61(-0.23%)
Dec 11, 2017 2820 2848 2780 2836 0 +28.98(+1.03%)
Dec 08, 2017 2763 2816 2735 2807 0 +54.43(+1.98%)
Dec 07, 2017 2750 2791 2749 2752 0 -19.94(-0.72%)
Dec 06, 2017 2805 2819 2762 2772 0 -48.95(-1.74%)
Dec 05, 2017 2803 2836 2794 2821 0 +19.59(+0.70%)
Dec 04, 2017 2792 2825 2764 2802 0 +19.53(+0.70%)
Dec 01, 2017 2712 2788 2703 2782 0 +77.23(+2.86%)
Nov 30, 2017 2701 2729 2690 2705 0 -8.00(-0.29%)
Nov 29, 2017 2731 2736 2661 2713 0 -17.19(-0.63%)
Nov 28, 2017 2759 2760 2717 2730 0 -14.75(-0.54%)
Nov 27, 2017 2723 2754 2714 2745 0 +23.12(+0.85%)
Nov 24, 2017 2711 2731 2681 2722 0 +10.52(+0.39%)
Nov 23, 2017 2677 2716 2671 2711 0 +0.00(+0.00%)
Nov 22, 2017 2677 2716 2671 2711 0 +33.27(+1.24%)
Nov 21, 2017 2622 2693 2614 2678 0 +65.25(+2.50%)
Nov 20, 2017 2625 2639 2594 2613 0 -31.04(-1.17%)
Nov 17, 2017 2614 2662 2562 2644 0 +21.07(+0.80%)
Nov 16, 2017 2655 2662 2614 2623 0 +0.20(+0.01%)
Nov 15, 2017 2637 2665 2621 2622 0 -29.73(-1.12%)
Nov 14, 2017 2618 2667 2616 2652 0 +21.02(+0.80%)
Nov 13, 2017 2591 2652 2585 2631 0 +27.03(+1.04%)
Nov 10, 2017 2632 2638 2578 2604 0 -21.81(-0.83%)
Nov 09, 2017 2605 2644 2605 2626 0 +8.16(+0.31%)
Nov 08, 2017 2626 2651 2610 2618 0 +0.07(+0.00%)
Nov 07, 2017 2633 2654 2609 2618 0 -27.68(-1.05%)
Nov 06, 2017 2592 2662 2589 2645 0 +50.81(+1.96%)
Nov 03, 2017 2589 2626 2553 2594 0 -6.65(-0.26%)
Nov 02, 2017 2624 2647 2595 2601 0 -29.34(-1.12%)
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.