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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,346.83 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 12, 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, 2020 2722 2723 2659 2668 0 -58.79(-2.16%)
Jan 30, 2020 2734 2761 2709 2727 0 -26.08(-0.95%)
Jan 29, 2020 2752 2787 2729 2753 0 +12.14(+0.44%)
Jan 28, 2020 2699 2749 2699 2741 0 +45.10(+1.67%)
Jan 27, 2020 2729 2739 2686 2696 0 -71.20(-2.57%)
Jan 24, 2020 2781 2786 2751 2767 0 -10.27(-0.37%)
Jan 23, 2020 2766 2788 2739 2777 0 -0.19(-0.01%)
Jan 22, 2020 2766 2781 2751 2777 0 +21.88(+0.79%)
Jan 21, 2020 2791 2811 2746 2755 0 -38.15(-1.37%)
Jan 20, 2020 2807 2812 2789 2793 0 +0.00(+0.00%)
Jan 17, 2020 2807 2812 2789 2793 0 -2.33(-0.08%)
Jan 16, 2020 2780 2798 2766 2796 0 +19.53(+0.70%)
Jan 15, 2020 2792 2799 2764 2776 0 -17.01(-0.61%)
Jan 14, 2020 2831 2833 2755 2793 0 -42.11(-1.49%)
Jan 13, 2020 2840 2844 2808 2835 0 -4.50(-0.16%)
Jan 10, 2020 2854 2872 2834 2840 0 -11.03(-0.39%)
Jan 09, 2020 2873 2874 2845 2851 0 -18.91(-0.66%)
Jan 08, 2020 2875 2885 2852 2870 0 +0.94(+0.03%)
Jan 07, 2020 2866 2877 2854 2869 0 +11.05(+0.39%)
Jan 06, 2020 2831 2864 2827 2858 0 +18.65(+0.66%)
Jan 03, 2020 2803 2846 2801 2839 0 +10.18(+0.36%)
Jan 02, 2020 2805 2838 2799 2829 0 +45.19(+1.62%)
Dec 31, 2019 2773 2796 2767 2784 0 -1.25(-0.04%)
Dec 30, 2019 2798 2799 2761 2785 0 -4.91(-0.18%)
Dec 27, 2019 2787 2812 2781 2790 0 +11.58(+0.42%)
Dec 26, 2019 2780 2803 2760 2778 0 +8.13(+0.29%)
Dec 24, 2019 2772 2775 2764 2770 0 -5.73(-0.21%)
Dec 23, 2019 2802 2803 2765 2776 0 -7.67(-0.28%)
Dec 20, 2019 2810 2821 2759 2784 0 -17.91(-0.64%)
Dec 19, 2019 2832 2834 2794 2802 0 -40.72(-1.43%)
Dec 18, 2019 2788 2844 2782 2842 0 +54.25(+1.95%)
Dec 17, 2019 2796 2803 2777 2788 0 +1.22(+0.04%)
Dec 16, 2019 2801 2805 2774 2787 0 -8.76(-0.31%)
Dec 13, 2019 2762 2809 2756 2796 0 +31.84(+1.15%)
Dec 12, 2019 2751 2782 2750 2764 0 +12.00(+0.44%)
Dec 11, 2019 2738 2756 2726 2752 0 +28.01(+1.03%)
Dec 10, 2019 2699 2736 2694 2724 0 +20.53(+0.76%)
Dec 09, 2019 2695 2719 2687 2703 0 +13.11(+0.49%)
Dec 06, 2019 2682 2712 2675 2690 0 +17.59(+0.66%)
Dec 05, 2019 2647 2689 2638 2672 0 +32.90(+1.25%)
Dec 04, 2019 2613 2641 2611 2640 0 +33.91(+1.30%)
Dec 03, 2019 2641 2645 2597 2606 0 -46.55(-1.76%)
Dec 02, 2019 2677 2678 2646 2652 0 -25.19(-0.94%)
Nov 29, 2019 2651 2704 2627 2677 0 +39.64(+1.50%)
Nov 28, 2019 2657 2662 2621 2638 0 +0.01(+0.00%)
Nov 27, 2019 2657 2662 2621 2638 0 -16.52(-0.62%)
Nov 26, 2019 2697 2700 2644 2654 0 -45.05(-1.67%)
Nov 25, 2019 2717 2732 2695 2699 0 -18.93(-0.70%)
Nov 22, 2019 2732 2741 2710 2718 0 -2.22(-0.08%)
Nov 21, 2019 2733 2736 2705 2720 0 -8.29(-0.30%)
Nov 20, 2019 2727 2736 2705 2729 0 +2.12(+0.08%)
Nov 19, 2019 2728 2731 2713 2727 0 +4.11(+0.15%)
Nov 18, 2019 2726 2741 2720 2723 0 -15.06(-0.55%)
Nov 15, 2019 2702 2740 2701 2738 0 +40.17(+1.49%)
Nov 14, 2019 2692 2715 2674 2697 0 +0.57(+0.02%)
Nov 13, 2019 2698 2704 2678 2697 0 -14.24(-0.53%)
Nov 12, 2019 2722 2737 2709 2711 0 -13.66(-0.50%)
Nov 11, 2019 2737 2741 2716 2725 0 -6.85(-0.25%)
Nov 08, 2019 2708 2734 2696 2732 0 +17.64(+0.65%)
Nov 07, 2019 2635 2727 2622 2714 0 +85.73(+3.26%)
Nov 06, 2019 2640 2643 2611 2628 0 -4.18(-0.16%)
Nov 05, 2019 2647 2656 2627 2632 0 -17.33(-0.65%)
Nov 04, 2019 2645 2678 2640 2650 0 +18.11(+0.69%)
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.