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 (%)
Dec 31, 2021 2772 2772 2772 2772 0 +2.27(+0.08%)
Dec 30, 2021 2765 2788 2765 2770 0 +2.27(+0.08%)
Dec 29, 2021 2720 2774 2720 2768 0 +23.42(+0.85%)
Dec 24, 2021 2744 2744 2744 2744 0 -8.31(-0.30%)
Dec 23, 2021 2773 2782 2752 2753 0 -14.36(-0.52%)
Dec 22, 2021 2747 2771 2747 2767 0 +15.11(+0.55%)
Dec 21, 2021 2758 2780 2750 2752 0 +0.00(+0.00%)
Dec 20, 2021 2710 2753 2710 2752 0 -6.80(-0.25%)
Dec 17, 2021 2720 2767 2720 2759 0 +38.54(+1.42%)
Dec 16, 2021 2708 2725 2691 2720 0 +10.58(+0.39%)
Dec 15, 2021 2690 2719 2685 2710 0 +27.20(+1.01%)
Dec 14, 2021 2635 2685 2626 2682 0 +37.78(+1.43%)
Dec 13, 2021 2635 2648 2626 2645 0 +9.06(+0.34%)
Dec 10, 2021 2642 2655 2629 2635 0 -2.26(-0.09%)
Dec 09, 2021 2638 2645 2631 2638 0 -4.54(-0.17%)
Dec 08, 2021 2648 2660 2635 2642 0 -12.84(-0.48%)
Dec 07, 2021 2670 2675 2647 2655 0 -15.11(-0.57%)
Dec 06, 2021 2641 2683 2641 2670 0 +32.49(+1.23%)
Dec 03, 2021 2594 2644 2588 2638 0 +47.60(+1.84%)
Dec 02, 2021 2580 2614 2579 2590 0 +8.31(+0.32%)
Dec 01, 2021 2589 2621 2578 2582 0 -9.82(-0.38%)
Nov 30, 2021 2652 2652 2589 2592 0 -75.56(-2.83%)
Nov 29, 2021 2655 2672 2637 2667 0 +11.33(+0.43%)
Nov 26, 2021 2656 2675 2645 2656 0 -21.91(-0.82%)
Nov 25, 2021 2666 2685 2666 2678 0 +0.76(+0.03%)
Nov 24, 2021 2694 2694 2671 2677 0 -16.63(-0.62%)
Nov 23, 2021 2684 2696 2676 2694 0 +2.27(+0.08%)
Nov 22, 2021 2696 2697 2676 2691 0 -6.80(-0.25%)
Nov 19, 2021 2697 2703 2679 2698 0 +5.29(+0.20%)
Nov 18, 2021 2666 2697 2688 2693 0 +24.93(+0.93%)
Nov 17, 2021 2663 2668 2654 2668 0 +3.03(+0.11%)
Nov 16, 2021 2660 2676 2654 2665 0 +11.33(+0.43%)
Nov 15, 2021 2645 2661 2645 2654 0 +5.29(+0.20%)
Nov 12, 2021 2672 2686 2646 2648 0 -18.14(-0.68%)
Nov 11, 2021 2657 2669 2641 2666 0 +10.58(+0.40%)
Nov 10, 2021 2636 2656 2656 2656 0 +14.36(+0.54%)
Nov 09, 2021 2647 2657 2637 2642 0 +3.02(+0.11%)
Nov 08, 2021 2679 2682 2636 2638 0 -33.24(-1.24%)
Nov 05, 2021 2686 2697 2669 2672 0 +0.00(+0.00%)
Nov 04, 2021 2660 2679 2653 2672 0 +3.77(+0.14%)
Nov 03, 2021 2680 2692 2660 2668 0 -46.84(-1.73%)
Nov 02, 2021 2729 2747 2712 2715 0 -19.65(-0.72%)
Nov 01, 2021 2725 2710 2690 2734 0 +25.69(+0.95%)
Oct 29, 2021 2661 2746 2661 2709 0 +41.56(+1.56%)
Oct 28, 2021 2636 2671 2624 2667 0 +52.89(+2.02%)
Oct 27, 2021 2629 2643 2608 2614 0 -18.13(-0.69%)
Oct 26, 2021 2641 2632 2631 2632 0 -11.34(-0.43%)
Oct 25, 2021 2648 2651 2629 2644 0 +3.78(+0.14%)
Oct 22, 2021 2642 2652 2637 2640 0 +3.02(+0.11%)
Oct 21, 2021 2632 2645 2632 2637 0 +3.78(+0.14%)
Oct 20, 2021 2634 2657 2632 2633 0 +7.56(+0.29%)
Oct 19, 2021 2628 2642 2620 2626 0 -4.54(-0.17%)
Oct 18, 2021 2640 2641 2614 2630 0 -7.55(-0.29%)
Oct 15, 2021 2652 2661 2635 2638 0 -14.36(-0.54%)
Oct 14, 2021 2634 2659 2633 2652 0 +18.13(+0.69%)
Oct 13, 2021 2617 2640 2617 2634 0 +17.38(+0.66%)
Oct 12, 2021 2617 2631 2608 2617 0 -12.84(-0.49%)
Oct 08, 2021 2629 2629 2629 2629 0 -11.34(-0.43%)
Oct 07, 2021 2642 2655 2638 2641 0 +11.34(+0.43%)
Oct 06, 2021 2598 2634 2596 2629 0 +31.73(+1.22%)
Oct 05, 2021 2598 2610 2592 2598 0 -1.51(-0.06%)
Oct 04, 2021 2581 2603 2581 2599 0 +15.11(+0.58%)
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.