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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,329.45 -17.38 (-0.74%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 29, 2010 1844 1895 1844 1893 0 +52.66(+2.86%)
Oct 28, 2010 1845 1856 1833 1840 0 +17.27(+0.95%)
Oct 27, 2010 1848 1855 1813 1823 0 -102.97(-5.35%)
Oct 25, 2010 1907 1937 1899 1926 0 +21.08(+1.11%)
Oct 22, 2010 1893 1914 1881 1905 0 +9.44(+0.50%)
Oct 21, 2010 1888 1915 1877 1895 0 +9.41(+0.50%)
Oct 20, 2010 1876 1900 1871 1886 0 +21.69(+1.16%)
Oct 19, 2010 1886 1897 1856 1864 0 -49.42(-2.58%)
Oct 18, 2010 1903 1922 1882 1914 0 +12.53(+0.66%)
Oct 15, 2010 1906 1923 1891 1901 0 -3.24(-0.17%)
Oct 14, 2010 1890 1911 1884 1904 0 +4.32(+0.23%)
Oct 13, 2010 1855 1907 1855 1900 0 +50.33(+2.72%)
Oct 12, 2010 1821 1852 1804 1850 0 +26.94(+1.48%)
Oct 11, 2010 1823 1829 1805 1823 0 +16.28(+0.90%)
Oct 08, 2010 1806 1810 1776 1806 0 +33.82(+1.91%)
Oct 07, 2010 1783 1784 1760 1773 0 -1.20(-0.07%)
Oct 06, 2010 1777 1788 1760 1774 0 +2.66(+0.15%)
Oct 05, 2010 1752 1778 1747 1771 0 +36.50(+2.10%)
Oct 04, 2010 1721 1744 1720 1735 0 +10.35(+0.60%)
Oct 01, 2010 1724 1738 1711 1724 0 +16.76(+0.98%)
Sep 30, 2010 1709 1720 1694 1707 0 -4.90(-0.29%)
Sep 29, 2010 1701 1727 1695 1712 0 +8.17(+0.48%)
Sep 28, 2010 1696 1710 1665 1704 0 +20.01(+1.19%)
Sep 27, 2010 1673 1698 1667 1684 0 +13.15(+0.79%)
Sep 24, 2010 1678 1701 1663 1671 0 -0.04(-0.00%)
Sep 23, 2010 1671 1696 1662 1671 0 -5.41(-0.32%)
Sep 22, 2010 1672 1688 1668 1676 0 +10.21(+0.61%)
Sep 21, 2010 1673 1680 1649 1666 0 -22.29(-1.32%)
Sep 20, 2010 1679 1703 1670 1689 0 +14.61(+0.87%)
Sep 17, 2010 1674 1692 1659 1674 0 +2.46(+0.15%)
Sep 15, 2010 1635 1674 1634 1672 0 +13.14(+0.79%)
Sep 14, 2010 1626 1666 1618 1658 0 +35.94(+2.22%)
Sep 13, 2010 1620 1632 1615 1622 0 +11.04(+0.69%)
Sep 10, 2010 1613 1620 1591 1611 0 +3.43(+0.21%)
Sep 09, 2010 1614 1618 1599 1608 0 -0.19(-0.01%)
Sep 08, 2010 1594 1619 1588 1608 0 +16.72(+1.05%)
Sep 07, 2010 1582 1609 1575 1591 0 +0.50(+0.03%)
Sep 03, 2010 1591 1591 1591 0 -4.47(-0.28%)
Sep 02, 2010 1582 1605 1578 1595 0 +9.94(+0.63%)
Sep 01, 2010 1569 1601 1561 1585 0 +31.97(+2.06%)
Aug 31, 2010 1552 1569 1525 1553 0 +26.60(+1.74%)
Aug 30, 2010 1536 1543 1524 1527 0 -9.62(-0.63%)
Aug 27, 2010 1537 1539 1513 1537 0 +21.25(+1.40%)
Aug 26, 2010 1520 1535 1511 1515 0 -9.24(-0.61%)
Aug 25, 2010 1527 1532 1492 1524 0 -15.27(-0.99%)
Aug 24, 2010 1527 1550 1522 1540 0 -7.67(-0.50%)
Aug 23, 2010 1555 1573 1532 1547 0 -11.37(-0.73%)
Aug 20, 2010 1561 1564 1537 1559 0 -6.73(-0.43%)
Aug 19, 2010 1549 1571 1542 1566 0 +3.04(+0.19%)
Aug 18, 2010 1545 1565 1539 1562 0 +16.26(+1.05%)
Aug 17, 2010 1532 1560 1525 1546 0 +28.65(+1.89%)
Aug 16, 2010 1488 1530 1473 1518 0 +29.43(+1.98%)
Aug 13, 2010 1488 1504 1478 1488 0 -1.47(-0.10%)
Aug 12, 2010 1466 1496 1463 1490 0 +5.14(+0.35%)
Aug 11, 2010 1495 1503 1479 1484 0 -28.52(-1.88%)
Aug 10, 2010 1507 1518 1496 1513 0 -3.56(-0.23%)
Aug 09, 2010 1519 1530 1513 1517 0 +1.29(+0.09%)
Aug 06, 2010 1515 1527 1501 1515 0 -23.24(-1.51%)
Aug 05, 2010 1547 1548 1529 1539 0 -11.32(-0.73%)
Aug 04, 2010 1546 1557 1535 1550 0 +1.64(+0.11%)
Aug 03, 2010 1553 1558 1534 1548 0 -4.19(-0.27%)
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.