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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,405.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 30, 2014 2870 2871 2825 2830 0 -43.73(-1.52%)
May 29, 2014 2866 2879 2856 2874 0 +18.11(+0.63%)
May 28, 2014 2872 2873 2852 2856 0 -17.83(-0.62%)
May 27, 2014 2894 2897 2861 2874 0 -6.28(-0.22%)
May 26, 2014 0.7926 2880 2880 2880 0 +0.00(+0.00%)
May 23, 2014 2884 2912 2875 2880 0 -22.14(-0.76%)
May 22, 2014 2897 2907 2883 2902 0 +9.57(+0.33%)
May 21, 2014 2901 2910 2875 2893 0 -2.23(-0.08%)
May 20, 2014 2910 2922 2882 2895 0 -23.96(-0.82%)
May 19, 2014 2922 2941 2894 2919 0 -9.12(-0.31%)
May 16, 2014 2902 2945 2902 2928 0 +37.23(+1.29%)
May 15, 2014 2955 2971 2879 2891 0 -59.05(-2.00%)
May 14, 2014 2973 2989 2949 2950 0 -22.78(-0.77%)
May 13, 2014 2939 2989 2925 2973 0 +37.88(+1.29%)
May 12, 2014 2932 2956 2903 2935 0 +10.10(+0.35%)
May 09, 2014 2905 2927 2890 2925 0 +16.14(+0.55%)
May 08, 2014 2905 2947 2890 2908 0 +6.97(+0.24%)
May 07, 2014 2816 2913 2800 2901 0 +91.13(+3.24%)
May 06, 2014 2752 2831 2737 2810 0 +63.02(+2.29%)
May 05, 2014 2755 2768 2740 2747 0 -23.76(-0.86%)
May 02, 2014 2733 2776 2712 2771 0 +72.15(+2.67%)
May 01, 2014 2712 2730 2631 2699 0 -5.33(-0.20%)
Apr 30, 2014 2707 2730 2674 2704 0 -6.83(-0.25%)
Apr 29, 2014 2704 2747 2703 2711 0 +13.59(+0.50%)
Apr 28, 2014 2713 2744 2691 2697 0 -3.16(-0.12%)
Apr 25, 2014 2718 2724 2669 2701 0 -31.85(-1.17%)
Apr 24, 2014 2724 2756 2700 2732 0 +13.04(+0.48%)
Apr 23, 2014 2741 2761 2702 2719 0 -45.19(-1.63%)
Apr 22, 2014 2823 2830 2748 2765 0 -49.63(-1.76%)
Apr 21, 2014 2801 2844 2788 2814 0 +4.12(+0.15%)
Apr 17, 2014 2810 2810 2810 0 -5.49(-0.19%)
Apr 16, 2014 2745 2820 2744 2816 0 +81.05(+2.96%)
Apr 15, 2014 2747 2748 2704 2735 0 -17.13(-0.62%)
Apr 14, 2014 2749 2766 2726 2752 0 +12.52(+0.46%)
Apr 11, 2014 2730 2748 2714 2739 0 -2.16(-0.08%)
Apr 10, 2014 2772 2789 2727 2741 0 -31.69(-1.14%)
Apr 09, 2014 2775 2783 2731 2773 0 -2.07(-0.07%)
Apr 08, 2014 2714 2789 2710 2775 0 +62.35(+2.30%)
Apr 07, 2014 2704 2735 2693 2713 0 +7.54(+0.28%)
Apr 04, 2014 2734 2764 2704 2705 0 -8.27(-0.30%)
Apr 03, 2014 2760 2773 2696 2713 0 -49.48(-1.79%)
Apr 02, 2014 2759 2778 2747 2763 0 +5.08(+0.18%)
Apr 01, 2014 2782 2808 2748 2758 0 -12.14(-0.44%)
Mar 31, 2014 2781 2809 2759 2770 0 +7.63(+0.28%)
Mar 28, 2014 2769 2796 2737 2762 0 -3.93(-0.14%)
Mar 27, 2014 2710 2774 2704 2766 0 +72.41(+2.69%)
Mar 26, 2014 2680 2714 2672 2694 0 +19.17(+0.72%)
Mar 25, 2014 2662 2694 2653 2675 0 +41.61(+1.58%)
Mar 24, 2014 2649 2673 2593 2633 0 -10.41(-0.39%)
Mar 21, 2014 2649 2679 2623 2644 0 -2.24(-0.08%)
Mar 20, 2014 2539 2661 2518 2646 0 +101.50(+3.99%)
Mar 19, 2014 2531 2586 2502 2544 0 +4.09(+0.16%)
Mar 18, 2014 2521 2552 2484 2540 0 +22.16(+0.88%)
Mar 17, 2014 2494 2529 2474 2518 0 +26.05(+1.05%)
Mar 14, 2014 2470 2524 2465 2492 0 +21.03(+0.85%)
Mar 13, 2014 2480 2502 2467 2471 0 -5.62(-0.23%)
Mar 12, 2014 2489 2503 2466 2477 0 -15.15(-0.61%)
Mar 11, 2014 2497 2515 2481 2492 0 -6.08(-0.24%)
Mar 10, 2014 2536 2537 2466 2498 0 -38.33(-1.51%)
Mar 07, 2014 2576 2586 2515 2536 0 -32.90(-1.28%)
Mar 06, 2014 2584 2608 2560 2569 0 +2.76(+0.11%)
Mar 05, 2014 2568 2584 2552 2566 0 -7.11(-0.28%)
Mar 04, 2014 2563 2620 2539 2573 0 +45.80(+1.81%)
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.