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 (%)
Feb 28, 2011 743.61 752.98 740.74 750.38 0 +9.66(+1.30%)
Feb 25, 2011 729.50 743.51 725.23 740.72 0 +9.98(+1.37%)
Feb 24, 2011 731.52 736.88 724.75 730.73 0 -0.44(-0.06%)
Feb 23, 2011 743.89 749.40 728.02 731.18 0 -12.29(-1.65%)
Feb 22, 2011 751.48 757.63 741.59 743.47 0 -20.52(-2.69%)
Feb 18, 2011 763.99 763.99 763.99 0 +231.25(+43.41%)
Feb 17, 2011 524.62 534.26 523.62 532.74 0 +8.98(+1.71%)
Feb 16, 2011 518.40 527.65 516.98 523.76 0 +8.71(+1.69%)
Feb 15, 2011 512.26 520.07 510.50 515.05 0 +3.61(+0.70%)
Feb 14, 2011 515.60 516.91 507.10 511.44 0 -0.05(-0.01%)
Feb 11, 2011 504.30 515.31 501.29 511.50 0 +11.07(+2.21%)
Feb 10, 2011 507.07 507.73 497.99 500.43 0 -9.14(-1.79%)
Feb 09, 2011 520.50 522.71 506.66 509.57 0 -13.00(-2.49%)
Feb 08, 2011 521.22 523.93 519.01 522.58 0 +2.95(+0.57%)
Feb 07, 2011 514.93 520.72 512.28 519.63 0 +3.64(+0.71%)
Feb 04, 2011 519.92 520.71 510.55 515.99 0 -5.97(-1.14%)
Feb 03, 2011 522.48 524.55 514.77 521.96 0 -2.74(-0.52%)
Feb 02, 2011 521.04 529.08 518.90 524.70 0 +2.02(+0.39%)
Feb 01, 2011 521.18 524.28 514.36 522.68 0 +7.31(+1.42%)
Jan 31, 2011 520.59 523.00 510.97 515.37 0 -3.17(-0.61%)
Jan 28, 2011 533.75 535.32 509.40 518.54 0 -13.30(-2.50%)
Jan 27, 2011 543.63 546.68 530.91 531.84 0 -10.99(-2.02%)
Jan 26, 2011 537.29 545.19 536.46 542.83 0 +8.46(+1.58%)
Jan 25, 2011 532.66 535.40 520.54 534.37 0 +3.76(+0.71%)
Jan 24, 2011 524.54 532.33 523.27 530.61 0 +5.71(+1.09%)
Jan 21, 2011 533.97 535.00 518.82 524.90 0 -3.69(-0.70%)
Jan 20, 2011 539.63 540.60 526.88 528.59 0 -7.27(-1.36%)
Jan 19, 2011 537.98 541.12 531.66 535.86 0 -3.10(-0.57%)
Jan 18, 2011 546.02 550.10 535.69 538.96 0 -4.27(-0.79%)
Jan 17, 2011 554.50 556.84 540.27 543.23 0 +46.04(+9.26%)
Jan 14, 2011 509.54 511.12 495.06 497.19 0 -13.94(-2.73%)
Jan 13, 2011 512.85 515.64 508.49 511.13 0 -1.62(-0.32%)
Jan 12, 2011 517.39 519.72 510.29 512.76 0 -9.07(-1.74%)
Jan 11, 2011 521.07 525.61 516.93 521.83 0 +2.69(+0.52%)
Jan 10, 2011 519.28 521.62 515.23 519.14 0 -3.37(-0.65%)
Jan 07, 2011 530.72 533.04 518.08 522.51 0 -5.84(-1.11%)
Jan 06, 2011 526.65 531.61 523.37 528.35 0 -1.84(-0.35%)
Jan 05, 2011 538.30 538.88 527.63 530.19 0 -8.56(-1.59%)
Jan 04, 2011 548.09 549.10 534.37 538.75 0 -8.41(-1.54%)
Jan 03, 2011 543.51 548.97 542.66 547.16 0 +11.01(+2.05%)
Dec 31, 2010 547.16 549.57 535.10 536.15 0 -1.23(-0.23%)
Dec 30, 2010 530.84 544.81 530.41 537.38 0 -257.29(-32.38%)
Dec 29, 2010 792.35 802.47 788.73 794.67 0 +5.70(+0.72%)
Dec 28, 2010 796.72 796.07 784.64 788.97 0 -1262.98(-61.55%)
Dec 27, 2010 2024 2057 2018 2052 0 +9.82(+0.48%)
Dec 24, 2010 2024 2057 2019 2042 0 -0.01(-0.00%)
Dec 23, 2010 2024 2057 2019 2042 0 -1.47(-0.07%)
Dec 22, 2010 2037 2046 1997 2044 0 -9.51(-0.46%)
Dec 21, 2010 2005 2067 2002 2053 0 +71.39(+3.60%)
Dec 20, 2010 1992 2004 1959 1982 0 +9.49(+0.48%)
Dec 17, 2010 1971 1977 1954 1972 0 -10.44(-0.53%)
Dec 16, 2010 1973 1987 1968 1983 0 +21.29(+1.09%)
Dec 15, 2010 1949 1992 1943 1961 0 +13.58(+0.70%)
Dec 14, 2010 1934 1958 1930 1948 0 +20.02(+1.04%)
Dec 10, 2010 1908 1934 1903 1928 0 +18.66(+0.98%)
Dec 09, 2010 1930 1932 1889 1909 0 -19.78(-1.03%)
Dec 08, 2010 1936 1945 1923 1929 0 +5.13(+0.27%)
Dec 07, 2010 1951 1956 1918 1924 0 -14.45(-0.75%)
Dec 06, 2010 1943 1955 1933 1938 0 -18.07(-0.92%)
Dec 03, 2010 1914 1961 1910 1956 0 +40.89(+2.13%)
Dec 02, 2010 1902 1920 1887 1915 0 +26.84(+1.42%)
Dec 01, 2010 1904 1907 1876 1889 0 +20.23(+1.08%)
Nov 30, 2010 1886 1919 1854 1868 0 -25.98(-1.37%)
Nov 29, 2010 1903 1908 1858 1894 0 -8.31(-0.44%)
Nov 26, 2010 1912 1935 1899 1903 0 -30.34(-1.57%)
Nov 25, 2010 1924 1933 1933 1933 0 +0.00(+0.00%)
Nov 24, 2010 1924 1945 1912 1933 0 +29.31(+1.54%)
Nov 23, 2010 1933 1940 1891 1904 0 -47.25(-2.42%)
Nov 22, 2010 1934 1956 1920 1951 0 +9.58(+0.49%)
Nov 19, 2010 1919 1945 1908 1941 0 +16.58(+0.86%)
Nov 18, 2010 1901 1937 1899 1925 0 +42.59(+2.26%)
Nov 17, 2010 1850 1898 1848 1882 0 +38.59(+2.09%)
Nov 16, 2010 1877 1887 1834 1844 0 -55.28(-2.91%)
Nov 15, 2010 1888 1918 1882 1899 0 +19.48(+1.04%)
Nov 12, 2010 1879 1908 1865 1879 0 -13.19(-0.70%)
Nov 11, 2010 1887 1899 1878 1893 0 -5.24(-0.28%)
Nov 10, 2010 1910 1919 1866 1898 0 -11.81(-0.62%)
Nov 09, 2010 1962 1969 1895 1910 0 -52.13(-2.66%)
Nov 08, 2010 1940 1973 1937 1962 0 +12.47(+0.64%)
Nov 05, 2010 1940 1957 1930 1949 0 +12.14(+0.63%)
Nov 04, 2010 1919 1960 1917 1937 0 +31.22(+1.64%)
Nov 03, 2010 1909 1917 1875 1906 0 +12.61(+0.67%)
Nov 02, 2010 1913 1918 1882 1893 0 -6.67(-0.35%)
Nov 01, 2010 1914 1921 1882 1900 0 +7.28(+0.38%)
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%)
Aug 02, 2010 1565 1589 1502 1552 0 +11.31(+0.73%)
Jul 30, 2010 1541 1555 1519 1541 0 +7.58(+0.49%)
Jul 29, 2010 1548 1552 1513 1534 0 +5.80(+0.38%)
Jul 28, 2010 1522 1537 1509 1528 0 +7.81(+0.51%)
Jul 27, 2010 1534 1537 1515 1520 0 +0.20(+0.01%)
Jul 26, 2010 1511 1521 1501 1520 0 -1.18(-0.08%)
Jul 23, 2010 1515 1533 1509 1521 0 -5.90(-0.39%)
Jul 22, 2010 1508 1529 1499 1527 0 +40.49(+2.72%)
Jul 21, 2010 1507 1508 1476 1486 0 -9.95(-0.67%)
Jul 20, 2010 1483 1499 1476 1496 0 +3.40(+0.23%)
Jul 19, 2010 1492 1504 1482 1493 0 +2.11(+0.14%)
Jul 16, 2010 1491 1504 1481 1491 0 -6.65(-0.44%)
Jul 15, 2010 1494 1501 1471 1497 0 +7.50(+0.50%)
Jul 14, 2010 1483 1498 1477 1490 0 +0.40(+0.03%)
Jul 13, 2010 1495 1502 1484 1489 0 +10.18(+0.69%)
Jul 12, 2010 1490 1498 1465 1479 0 -15.34(-1.03%)
Jul 09, 2010 1495 1498 1479 1495 0 +17.47(+1.18%)
Jul 08, 2010 1483 1484 1465 1477 0 +6.25(+0.42%)
Jul 07, 2010 1462 1474 1455 1471 0 +17.70(+1.22%)
Jul 06, 2010 1455 1482 1442 1453 0 +15.94(+1.11%)
Jul 02, 2010 1437 1449 1420 1437 0 +19.19(+1.35%)
Jul 01, 2010 1425 1429 1383 1418 0 +1.41(+0.10%)
Jun 30, 2010 1457 1461 1411 1417 0 -40.61(-2.79%)
Jun 29, 2010 1484 1487 1451 1457 0 -31.59(-2.12%)
Jun 25, 2010 1489 1495 1469 1489 0 +15.11(+1.03%)
Jun 24, 2010 1493 1499 1468 1474 0 -27.62(-1.84%)
Jun 23, 2010 1495 1506 1469 1501 0 +3.88(+0.26%)
Jun 22, 2010 1516 1533 1495 1498 0 -16.38(-1.08%)
Jun 21, 2010 1511 1525 1499 1514 0 +29.33(+1.98%)
Jun 18, 2010 1484 1497 1478 1485 0 +3.90(+0.26%)
Jun 17, 2010 1481 1487 1467 1481 0 +2.18(+0.15%)
Jun 16, 2010 1457 1488 1452 1478 0 +5.90(+0.40%)
Jun 15, 2010 1447 1476 1435 1473 0 +33.29(+2.31%)
Jun 14, 2010 1445 1455 1431 1439 0 +2.38(+0.17%)
Jun 11, 2010 1419 1441 1414 1437 0 +4.81(+0.34%)
Jun 10, 2010 1401 1435 1400 1432 0 +48.89(+3.53%)
Jun 09, 2010 1389 1408 1378 1383 0 +2.20(+0.16%)
Jun 08, 2010 1362 1388 1360 1381 0 +20.93(+1.54%)
Jun 07, 2010 1360 1378 1354 1360 0 -4.34(-0.32%)
Jun 04, 2010 1364 1371 1346 1364 0 -24.51(-1.76%)
Jun 03, 2010 1390 1404 1363 1389 0 +6.53(+0.47%)
Jun 02, 2010 1354 1382 1341 1382 0 +43.57(+3.25%)
Jun 01, 2010 1345 1371 1337 1339 0 -20.26(-1.49%)
May 31, 2010 1359 1379 1347 1359 0 +0.00(+0.00%)
May 28, 2010 1359 1379 1347 1359 0 -18.17(-1.32%)
May 27, 2010 1354 1379 1351 1377 0 +41.16(+3.08%)
May 26, 2010 1347 1377 1325 1336 0 -10.20(-0.76%)
May 25, 2010 1296 1349 1291 1346 0 +11.29(+0.85%)
May 24, 2010 1337 1360 1328 1335 0 -10.15(-0.75%)
May 21, 2010 1288 1353 1280 1345 0 +39.72(+3.04%)
May 20, 2010 1311 1334 1299 1305 0 -61.17(-4.48%)
May 19, 2010 1362 1382 1340 1367 0 -18.30(-1.32%)
May 18, 2010 1419 1424 1378 1385 0 -10.34(-0.74%)
May 17, 2010 1395 1409 1368 1395 0 +0.19(+0.01%)
May 14, 2010 1395 1417 1378 1395 0 -25.79(-1.82%)
May 13, 2010 1427 1437 1413 1421 0 -2.64(-0.19%)
May 12, 2010 1415 1432 1410 1423 0 +22.60(+1.61%)
May 11, 2010 1418 1421 1400 1401 0 -0.48(-0.03%)
May 10, 2010 1394 1406 1390 1401 0 +76.11(+5.74%)
May 07, 2010 1332 1352 1302 1325 0 +0.76(+0.06%)
May 06, 2010 1350 1372 1265 1324 0 -42.14(-3.08%)
May 05, 2010 1384 1393 1359 1367 0 -22.25(-1.60%)
May 04, 2010 1404 1411 1369 1389 0 -31.55(-2.22%)
May 03, 2010 1430 1445 1410 1420 0 +8.74(+0.62%)
Apr 30, 2010 1409 1428 1404 1412 0 -1.01(-0.07%)
Apr 29, 2010 1394 1420 1391 1413 0 +33.62(+2.44%)
Apr 28, 2010 1399 1405 1366 1379 0 -9.19(-0.66%)
Apr 27, 2010 1428 1433 1387 1388 0 -47.58(-3.31%)
Apr 26, 2010 1436 1446 1429 1436 0 +4.56(+0.32%)
Apr 23, 2010 1408 1433 1406 1431 0 +17.19(+1.22%)
Apr 22, 2010 1400 1418 1382 1414 0 +18.94(+1.36%)
Apr 21, 2010 1403 1411 1381 1395 0 -13.49(-0.96%)
Apr 20, 2010 1403 1420 1398 1409 0 +9.43(+0.67%)
Apr 19, 2010 1388 1405 1381 1399 0 -0.48(-0.03%)
Apr 16, 2010 1420 1432 1396 1400 0 -30.99(-2.17%)
Apr 15, 2010 1413 1441 1409 1431 0 +4.07(+0.29%)
Apr 14, 2010 1410 1430 1405 1427 0 +4.57(+0.32%)
Apr 13, 2010 1418 1431 1407 1422 0 +2.97(+0.21%)
Apr 12, 2010 1410 1423 1403 1419 0 +14.05(+1.00%)
Apr 09, 2010 1394 1407 1387 1405 0 +17.53(+1.26%)
Apr 08, 2010 1386 1394 1378 1388 0 -3.42(-0.25%)
Apr 07, 2010 1400 1405 1386 1391 0 -10.43(-0.74%)
Apr 06, 2010 1393 1403 1387 1401 0 +5.04(+0.36%)
Apr 05, 2010 1388 1401 1384 1396 0 +13.57(+0.98%)
Apr 01, 2010 1383 1383 1383 0 +47.28(+3.54%)
Mar 31, 2010 1348 1354 1333 1335 0 -12.10(-0.90%)
Mar 30, 2010 1344 1355 1340 1348 0 +8.85(+0.66%)
Mar 29, 2010 1340 1346 1322 1339 0 +9.34(+0.70%)
Mar 26, 2010 1338 1343 1325 1329 0 -5.72(-0.43%)
Mar 25, 2010 1348 1355 1331 1335 0 -4.59(-0.34%)
Mar 24, 2010 1350 1352 1336 1340 0 -10.88(-0.81%)
Mar 23, 2010 1357 1360 1338 1351 0 -2.20(-0.16%)
Mar 22, 2010 1346 1356 1339 1353 0 -1.72(-0.13%)
Mar 19, 2010 1375 1378 1348 1354 0 -27.68(-2.00%)
Mar 18, 2010 1394 1398 1378 1382 0 -11.92(-0.86%)
Mar 17, 2010 1395 1399 1388 1394 0 -0.30(-0.02%)
Mar 16, 2010 1384 1398 1381 1394 0 +7.21(+0.52%)
Mar 15, 2010 1386 1389 1384 1387 0 -32.92(-2.32%)
Mar 12, 2010 1427 1429 1412 1420 0 -3.43(-0.24%)
Mar 11, 2010 1422 1428 1413 1424 0 +1.20(+0.08%)
Mar 10, 2010 1421 1430 1411 1422 0 +2.04(+0.14%)
Mar 09, 2010 1414 1425 1410 1420 0 +2.10(+0.15%)
Mar 08, 2010 1420 1429 1407 1418 0 -2.12(-0.15%)
Mar 05, 2010 1424 1434 1406 1420 0 +2.02(+0.14%)
Mar 04, 2010 1430 1437 1403 1418 0 -11.40(-0.80%)
Mar 03, 2010 1432 1448 1421 1430 0 +7.78(+0.55%)
Mar 02, 2010 1419 1431 1407 1422 0 +16.14(+1.15%)
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.