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, 2019 2686 2735 2652 2708 0 +23.25(+0.87%)
Jan 30, 2019 2718 2753 2664 2685 0 -35.24(-1.30%)
Jan 29, 2019 2719 2732 2695 2720 0 +18.85(+0.70%)
Jan 28, 2019 2689 2726 2686 2701 0 -14.94(-0.55%)
Jan 25, 2019 2732 2768 2695 2716 0 -6.19(-0.23%)
Jan 24, 2019 2755 2756 2699 2722 0 -26.41(-0.96%)
Jan 23, 2019 2740 2755 2722 2749 0 +17.72(+0.65%)
Jan 22, 2019 2747 2767 2710 2731 0 -31.76(-1.15%)
Jan 21, 2019 2778 2788 2753 2763 0 +0.00(+0.00%)
Jan 18, 2019 2778 2788 2753 2763 0 -2.52(-0.09%)
Jan 17, 2019 2773 2785 2753 2765 0 -10.95(-0.39%)
Jan 16, 2019 2780 2794 2760 2776 0 -6.91(-0.25%)
Jan 15, 2019 2744 2799 2739 2783 0 +27.04(+0.98%)
Jan 14, 2019 2751 2800 2718 2756 0 -3.92(-0.14%)
Jan 11, 2019 2751 2774 2743 2760 0 +9.36(+0.34%)
Jan 10, 2019 2738 2766 2731 2751 0 +4.81(+0.18%)
Jan 09, 2019 2686 2750 2684 2746 0 +42.60(+1.58%)
Jan 08, 2019 2698 2712 2676 2703 0 +21.66(+0.81%)
Jan 07, 2019 2650 2699 2635 2682 0 +38.70(+1.46%)
Jan 04, 2019 2613 2652 2610 2643 0 +48.00(+1.85%)
Jan 03, 2019 2567 2611 2566 2595 0 +19.11(+0.74%)
Jan 02, 2019 2531 2583 2523 2576 0 +35.34(+1.39%)
Dec 31, 2018 2523 2542 2504 2541 0 +25.71(+1.02%)
Dec 28, 2018 2517 2559 2496 2515 0 -0.75(-0.03%)
Dec 27, 2018 2486 2521 2474 2516 0 +3.44(+0.14%)
Dec 26, 2018 2460 2522 2444 2512 0 +53.95(+2.19%)
Dec 24, 2018 2452 2509 2436 2458 0 -12.69(-0.51%)
Dec 21, 2018 2522 2535 2465 2471 0 -55.00(-2.18%)
Dec 20, 2018 2502 2547 2473 2526 0 +46.32(+1.87%)
Dec 19, 2018 2462 2526 2432 2480 0 +22.08(+0.90%)
Dec 18, 2018 2450 2485 2425 2458 0 +22.87(+0.94%)
Dec 17, 2018 2488 2506 2427 2435 0 -62.36(-2.50%)
Dec 14, 2018 2507 2537 2490 2497 0 -29.74(-1.18%)
Dec 13, 2018 2528 2544 2489 2527 0 +1.63(+0.06%)
Dec 12, 2018 2462 2551 2450 2525 0 +98.67(+4.07%)
Dec 11, 2018 2465 2514 2421 2426 0 -14.73(-0.60%)
Dec 10, 2018 2470 2485 2423 2441 0 -28.28(-1.15%)
Dec 07, 2018 2497 2509 2466 2470 0 -28.47(-1.14%)
Dec 06, 2018 2464 2521 2425 2498 0 +3.10(+0.12%)
Dec 05, 2018 2548 2570 2488 2495 0 +0.01(+0.00%)
Dec 04, 2018 2548 2570 2488 2495 0 -59.43(-2.33%)
Dec 03, 2018 2638 2686 2544 2554 0 -38.95(-1.50%)
Nov 30, 2018 2585 2615 2558 2593 0 -9.46(-0.36%)
Nov 29, 2018 2562 2614 2501 2603 0 +37.72(+1.47%)
Nov 28, 2018 2494 2568 2486 2565 0 +75.15(+3.02%)
Nov 27, 2018 2487 2539 2467 2490 0 +8.70(+0.35%)
Nov 26, 2018 2602 2604 2465 2481 0 -117.27(-4.51%)
Nov 23, 2018 2577 2609 2573 2598 0 +5.63(+0.22%)
Nov 22, 2018 2593 2593 2593 2593 0 -0.01(-0.00%)
Nov 21, 2018 2559 2625 2556 2593 0 +55.98(+2.21%)
Nov 20, 2018 2578 2602 2518 2537 0 -69.80(-2.68%)
Nov 19, 2018 2572 2614 2554 2607 0 +22.73(+0.88%)
Nov 16, 2018 2511 2593 2496 2584 0 +72.04(+2.87%)
Nov 15, 2018 2560 2566 2479 2512 0 -55.33(-2.16%)
Nov 14, 2018 2600 2613 2549 2567 0 -21.57(-0.83%)
Nov 13, 2018 2633 2658 2564 2589 0 -50.48(-1.91%)
Nov 12, 2018 2655 2679 2624 2639 0 -49.08(-1.83%)
Nov 09, 2018 2642 2698 2563 2688 0 +33.25(+1.25%)
Nov 08, 2018 2746 2759 2619 2655 0 -107.86(-3.90%)
Nov 07, 2018 2718 2780 2689 2763 0 +79.47(+2.96%)
Nov 06, 2018 2683 2726 2649 2683 0 -12.25(-0.45%)
Nov 05, 2018 2614 2702 2612 2696 0 +85.67(+3.28%)
Nov 02, 2018 2622 2681 2589 2610 0 -19.37(-0.74%)
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.