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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,348.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2013 1052 1058 1026 1038 0 -19.21(-1.82%)
Oct 30, 2013 1067 1075 1048 1057 0 -7.87(-0.74%)
Oct 29, 2013 1061 1070 1056 1065 0 +1.37(+0.13%)
Oct 28, 2013 1059 1067 1048 1064 0 -2.42(-0.23%)
Oct 25, 2013 1041 1070 1034 1066 0 +21.75(+2.08%)
Oct 24, 2013 1058 1060 1035 1045 0 -14.79(-1.40%)
Oct 23, 2013 1065 1071 1047 1059 0 -16.14(-1.50%)
Oct 22, 2013 1059 1082 1058 1076 0 +19.34(+1.83%)
Oct 21, 2013 1067 1069 1045 1056 0 -9.70(-0.91%)
Oct 18, 2013 1072 1076 1059 1066 0 -2.92(-0.27%)
Oct 17, 2013 1057 1077 1056 1069 0 +15.11(+1.43%)
Oct 16, 2013 1063 1069 1049 1054 0 -3.81(-0.36%)
Oct 15, 2013 1072 1081 1050 1058 0 -12.64(-1.18%)
Oct 14, 2013 1068 1080 1056 1070 0 -3.30(-0.31%)
Oct 11, 2013 1065 1075 1059 1074 0 +1.73(+0.16%)
Oct 10, 2013 1070 1078 1061 1072 0 +16.59(+1.57%)
Oct 09, 2013 1060 1065 1050 1055 0 -1.13(-0.11%)
Oct 08, 2013 1078 1079 1048 1056 0 -18.25(-1.70%)
Oct 07, 2013 1080 1083 1069 1075 0 -9.53(-0.88%)
Oct 04, 2013 1067 1090 1064 1084 0 +15.37(+1.44%)
Oct 03, 2013 1079 1081 1055 1069 0 -16.41(-1.51%)
Oct 02, 2013 1090 1094 1073 1085 0 -8.24(-0.75%)
Oct 01, 2013 1072 1095 1066 1093 0 +10.79(+1.00%)
Sep 27, 2013 1101 1106 1078 1083 0 -24.59(-2.22%)
Sep 26, 2013 1119 1127 1105 1107 0 -5.15(-0.46%)
Sep 25, 2013 1105 1119 1098 1112 0 +1.73(+0.16%)
Sep 24, 2013 1115 1119 1107 1111 0 -3.28(-0.29%)
Sep 23, 2013 1119 1124 1102 1114 0 -5.02(-0.45%)
Sep 20, 2013 1137 1142 1114 1119 0 -19.05(-1.67%)
Sep 19, 2013 1130 1141 1124 1138 0 +8.13(+0.72%)
Sep 18, 2013 1083 1134 1075 1130 0 +44.22(+4.07%)
Sep 17, 2013 1087 1097 1078 1086 0 +0.16(+0.01%)
Sep 16, 2013 1087 1093 1080 1085 0 +7.68(+0.71%)
Sep 13, 2013 1081 1084 1071 1078 0 +0.21(+0.02%)
Sep 12, 2013 1084 1085 1071 1078 0 -9.22(-0.85%)
Sep 11, 2013 1076 1093 1067 1087 0 +6.17(+0.57%)
Sep 10, 2013 1074 1084 1067 1081 0 +10.58(+0.99%)
Sep 09, 2013 1054 1071 1041 1070 0 +18.75(+1.78%)
Sep 06, 2013 1039 1062 1035 1051 0 +21.15(+2.05%)
Sep 05, 2013 1016 1032 1012 1030 0 +10.48(+1.03%)
Sep 04, 2013 1008 1025 1005 1020 0 +5.06(+0.50%)
Sep 03, 2013 1023 1027 1007 1015 0 -0.01(-0.00%)
Aug 30, 2013 1015 1015 1015 0 +9.41(+0.94%)
Aug 29, 2013 1000 1016 995.42 1005 0 +7.38(+0.74%)
Aug 28, 2013 1009 1012 992.13 997.80 0 -5.84(-0.58%)
Aug 27, 2013 997.56 1007 988.83 1004 0 -9.51(-0.94%)
Aug 26, 2013 1034 1034 1007 1013 0 -24.27(-2.34%)
Aug 23, 2013 1027 1039 1019 1037 0 +19.33(+1.90%)
Aug 22, 2013 1023 1033 1006 1018 0 -4.05(-0.40%)
Aug 21, 2013 1038 1042 1020 1022 0 -23.31(-2.23%)
Aug 20, 2013 1059 1066 1044 1045 0 -14.63(-1.38%)
Aug 19, 2013 1054 1082 1044 1060 0 +4.08(+0.39%)
Aug 16, 2013 1067 1072 1055 1056 0 -14.82(-1.38%)
Aug 15, 2013 1070 1086 1057 1071 0 -12.93(-1.19%)
Aug 14, 2013 1091 1097 1082 1084 0 -5.59(-0.51%)
Aug 13, 2013 1089 1099 1077 1089 0 -1.37(-0.13%)
Aug 12, 2013 1122 1127 1085 1091 0 -30.66(-2.73%)
Aug 09, 2013 1110 1129 1107 1121 0 +10.14(+0.91%)
Aug 08, 2013 1106 1118 1101 1111 0 +10.84(+0.99%)
Aug 07, 2013 1104 1110 1097 1100 0 -6.42(-0.58%)
Aug 06, 2013 1104 1113 1092 1107 0 +3.59(+0.33%)
Aug 05, 2013 1111 1115 1091 1103 0 -15.12(-1.35%)
Aug 02, 2013 1105 1126 1095 1118 0 +11.69(+1.06%)
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.