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 +37.02 (+1.60%)
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 (%)
Nov 28, 2008 843.96 856.12 826.85 836.96 0 -7.31(-0.87%)
Nov 27, 2008 811.97 845.33 803.47 844.28 0 +0.00(+0.00%)
Nov 26, 2008 811.97 845.33 803.47 844.28 0 +19.69(+2.39%)
Nov 25, 2008 850.54 862.63 803.33 824.59 0 -21.52(-2.54%)
Nov 24, 2008 837.32 859.17 818.13 846.11 0 +5.83(+0.69%)
Nov 21, 2008 799.38 852.43 774.74 840.28 0 +70.42(+9.15%)
Nov 20, 2008 791.81 831.55 756.52 769.86 0 -29.91(-3.74%)
Nov 19, 2008 840.84 856.06 789.98 799.76 0 -55.66(-6.51%)
Nov 18, 2008 834.50 860.40 820.49 855.42 0 +19.63(+2.35%)
Nov 17, 2008 851.42 867.80 827.36 835.79 0 -21.15(-2.47%)
Nov 14, 2008 863.20 896.57 846.66 856.94 0 -41.07(-4.57%)
Nov 13, 2008 813.47 905.83 804.17 898.01 0 +88.44(+10.92%)
Nov 12, 2008 822.01 830.20 787.82 809.58 0 -37.18(-4.39%)
Nov 11, 2008 840.28 863.91 823.08 846.75 0 -17.00(-1.97%)
Nov 10, 2008 868.48 888.73 846.32 863.75 0 -1.26(-0.15%)
Nov 07, 2008 833.16 865.44 825.13 865.01 0 +54.30(+6.70%)
Nov 06, 2008 829.05 839.37 807.39 810.71 0 +0.18(+0.02%)
Nov 05, 2008 815.37 842.61 788.86 810.53 0 -24.01(-2.88%)
Nov 04, 2008 811.97 837.34 804.87 834.54 0 +39.14(+4.92%)
Nov 03, 2008 791.97 810.53 774.80 795.39 0 +12.12(+1.55%)
Oct 31, 2008 793.96 802.63 766.31 783.27 0 -17.12(-2.14%)
Oct 30, 2008 817.59 845.87 787.57 800.39 0 +3.18(+0.40%)
Oct 29, 2008 785.92 831.54 767.81 797.21 0 +1.26(+0.16%)
Oct 28, 2008 730.90 796.48 707.62 795.95 0 +102.49(+14.78%)
Oct 27, 2008 709.69 734.07 679.64 693.46 0 -14.44(-2.04%)
Oct 24, 2008 692.70 738.85 679.11 707.90 0 -36.56(-4.91%)
Oct 23, 2008 738.76 777.37 711.72 744.46 0 +6.32(+0.86%)
Oct 22, 2008 789.90 799.04 707.38 738.14 0 -87.76(-10.63%)
Oct 21, 2008 849.36 864.68 821.01 825.91 0 -47.60(-5.45%)
Oct 20, 2008 853.59 874.11 842.28 873.51 0 +34.71(+4.14%)
Oct 17, 2008 787.77 877.65 779.15 838.80 0 +36.94(+4.61%)
Oct 16, 2008 784.21 809.10 741.97 801.86 0 +33.10(+4.31%)
Oct 15, 2008 841.23 849.85 759.68 768.76 0 -107.07(-12.22%)
Oct 14, 2008 925.82 930.68 849.92 875.83 0 -18.22(-2.04%)
Oct 13, 2008 833.99 895.24 809.09 894.05 0 +127.88(+16.69%)
Oct 10, 2008 709.19 794.66 674.57 766.17 0 -17.76(-2.27%)
Oct 09, 2008 856.22 897.11 774.10 783.93 0 -41.01(-4.97%)
Oct 08, 2008 794.03 847.04 756.15 824.95 0 -17.33(-2.06%)
Oct 07, 2008 898.47 917.03 839.16 842.28 0 -61.87(-6.84%)
Oct 06, 2008 921.84 937.51 849.91 904.15 0 -63.28(-6.54%)
Oct 03, 2008 975.24 1001 951.48 967.43 0 -0.39(-0.04%)
Oct 02, 2008 1012 1034 953.74 967.82 0 -57.60(-5.62%)
Oct 01, 2008 1010 1030 991.53 1025 0 +13.27(+1.31%)
Sep 30, 2008 963.15 1013 951.21 1012 0 +71.60(+7.61%)
Sep 29, 2008 1001 1008 923.88 940.55 0 -88.62(-8.61%)
Sep 26, 2008 1026 1044 1018 1029 0 -21.70(-2.06%)
Sep 25, 2008 1033 1057 1027 1051 0 +26.79(+2.62%)
Sep 24, 2008 1035 1040 1016 1024 0 -0.49(-0.05%)
Sep 23, 2008 1059 1065 1021 1025 0 -33.67(-3.18%)
Sep 22, 2008 1057 1073 1038 1058 0 -6.26(-0.59%)
Sep 19, 2008 1058 1180 1023 1064 0 +54.17(+5.36%)
Sep 18, 2008 1006 1025 952.22 1010 0 +21.49(+2.17%)
Sep 17, 2008 1036 1040 981.04 988.84 0 -62.73(-5.97%)
Sep 16, 2008 1039 1059 1019 1052 0 -19.49(-1.82%)
Sep 15, 2008 1061 1110 1058 1071 0 -40.81(-3.67%)
Sep 12, 2008 1099 1115 1092 1112 0 +5.56(+0.50%)
Sep 11, 2008 1074 1115 1069 1106 0 +14.49(+1.33%)
Sep 10, 2008 1098 1119 1072 1092 0 -1.54(-0.14%)
Sep 09, 2008 1094 1121 1086 1093 0 -7.93(-0.72%)
Sep 08, 2008 1107 1122 1081 1101 0 +14.77(+1.36%)
Sep 05, 2008 1084 1093 1063 1087 0 +2.36(+0.22%)
Sep 04, 2008 1101 1121 1080 1084 0 -24.89(-2.24%)
Sep 03, 2008 1117 1124 1098 1109 0 -9.07(-0.81%)
Sep 02, 2008 1109 1132 1106 1118 0 +2.94(+0.26%)
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.