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 30, 2022 2769 2769 2769 2769 0 -21.92(-0.79%)
Dec 29, 2022 2787 2802 2782 2791 0 +9.07(+0.33%)
Dec 28, 2022 2787 2821 2779 2782 0 -18.89(-0.67%)
Dec 23, 2022 2801 2801 2801 2801 0 +26.45(+0.95%)
Dec 22, 2022 2807 2813 2756 2774 0 -40.05(-1.42%)
Dec 21, 2022 2790 2819 2790 2815 0 +28.71(+1.03%)
Dec 20, 2022 2767 2790 2759 2786 0 +9.07(+0.33%)
Dec 19, 2022 2824 2844 2774 2777 0 -54.40(-1.92%)
Dec 16, 2022 2835 2843 2788 2831 0 -12.85(-0.45%)
Dec 15, 2022 2860 2867 2827 2844 0 -11.33(-0.40%)
Dec 14, 2022 2878 2906 2854 2855 0 -23.42(-0.81%)
Dec 13, 2022 2858 2905 2858 2879 0 +29.46(+1.03%)
Dec 12, 2022 2820 2858 2820 2849 0 +29.47(+1.05%)
Dec 09, 2022 2793 2828 2793 2820 0 +23.42(+0.84%)
Dec 08, 2022 2799 2807 2778 2796 0 +3.03(+0.11%)
Dec 07, 2022 2779 2812 2779 2793 0 +7.55(+0.27%)
Dec 06, 2022 2779 2808 2761 2786 0 +11.34(+0.41%)
Dec 05, 2022 2748 2778 2748 2774 0 +24.18(+0.88%)
Dec 02, 2022 2753 2762 2730 2750 0 -15.87(-0.57%)
Dec 01, 2022 2783 2802 2759 2766 0 -13.60(-0.49%)
Nov 30, 2022 2739 2786 2739 2780 0 +35.51(+1.29%)
Nov 29, 2022 2772 2772 2740 2744 0 -34.00(-1.22%)
Nov 28, 2022 2784 2787 2762 2778 0 -5.29(-0.19%)
Nov 25, 2022 2766 2789 2765 2784 0 +20.40(+0.74%)
Nov 24, 2022 2773 2780 2749 2763 0 -2.27(-0.08%)
Nov 23, 2022 2758 2782 2755 2765 0 +0.76(+0.03%)
Nov 22, 2022 2718 2778 2710 2765 0 +58.18(+2.15%)
Nov 21, 2022 2700 2728 2700 2706 0 -2.27(-0.08%)
Nov 18, 2022 2681 2709 2677 2709 0 +33.25(+1.24%)
Nov 17, 2022 2663 2688 2660 2676 0 +3.02(+0.11%)
Nov 16, 2022 2626 2687 2626 2672 0 +43.07(+1.64%)
Nov 15, 2022 2645 2673 2625 2629 0 -9.07(-0.34%)
Nov 14, 2022 2691 2700 2634 2638 0 -52.89(-1.97%)
Nov 11, 2022 2704 2709 2642 2691 0 -10.58(-0.39%)
Nov 10, 2022 2658 2710 2656 2702 0 +75.56(+2.88%)
Nov 09, 2022 2642 2660 2623 2626 0 -20.40(-0.77%)
Nov 08, 2022 2629 2660 2624 2647 0 +20.40(+0.78%)
Nov 07, 2022 2669 2669 2611 2626 0 -39.29(-1.47%)
Nov 04, 2022 2666 2688 2642 2666 0 +4.53(+0.17%)
Nov 03, 2022 2687 2687 2629 2661 0 -37.02(-1.37%)
Nov 02, 2022 2674 2725 2673 2698 0 -13.60(-0.50%)
Nov 01, 2022 2759 2768 2708 2712 0 -27.20(-0.99%)
Oct 31, 2022 2720 2744 2694 2739 0 +16.62(+0.61%)
Oct 28, 2022 2723 2749 2713 2722 0 +18.14(+0.67%)
Oct 27, 2022 2688 2743 2688 2704 0 +10.57(+0.39%)
Oct 26, 2022 2659 2712 2659 2694 0 +24.94(+0.93%)
Oct 25, 2022 2647 2688 2645 2669 0 +21.15(+0.80%)
Oct 24, 2022 2624 2657 2614 2648 0 +35.52(+1.36%)
Oct 21, 2022 2589 2628 2576 2612 0 +25.69(+0.99%)
Oct 20, 2022 2621 2635 2576 2586 0 -27.20(-1.04%)
Oct 19, 2022 2645 2674 2598 2614 0 -40.05(-1.51%)
Oct 18, 2022 2631 2655 2617 2654 0 +29.47(+1.12%)
Oct 17, 2022 2573 2635 2570 2624 0 +77.07(+3.03%)
Oct 14, 2022 2606 2621 2546 2547 0 -51.38(-1.98%)
Oct 13, 2022 2522 2601 2512 2598 0 +60.44(+2.38%)
Oct 12, 2022 2605 2613 2531 2538 0 -69.51(-2.67%)
Oct 11, 2022 2619 2636 2574 2608 0 -10.58(-0.40%)
Oct 07, 2022 2618 2618 2618 2618 0 +1.51(+0.06%)
Oct 06, 2022 2732 2751 2604 2617 0 -113.33(-4.15%)
Oct 05, 2022 2776 2790 2723 2730 0 -58.18(-2.09%)
Oct 04, 2022 2774 2804 2756 2788 0 +37.78(+1.37%)
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.