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: 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 (%)
Feb 28, 2018 2778 2800 2714 2760 0 -16.78(-0.60%)
Feb 27, 2018 2782 2804 2763 2776 0 -15.09(-0.54%)
Feb 26, 2018 2809 2811 2753 2792 0 -20.33(-0.72%)
Feb 23, 2018 2827 2842 2792 2812 0 -6.20(-0.22%)
Feb 22, 2018 2821 2829 2818 2818 0 +49.07(+1.77%)
Feb 21, 2018 2782 2802 2750 2769 0 +4.37(+0.16%)
Feb 20, 2018 2765 2786 2741 2765 0 -24.69(-0.89%)
Feb 16, 2018 2789 2789 2789 2789 0 +50.06(+1.83%)
Feb 15, 2018 2734 2774 2723 2739 0 +8.86(+0.32%)
Feb 14, 2018 2703 2751 2695 2730 0 +24.38(+0.90%)
Feb 13, 2018 2701 2717 2692 2706 0 +0.50(+0.02%)
Feb 12, 2018 2716 2761 2662 2706 0 +10.52(+0.39%)
Feb 09, 2018 2726 2747 2632 2695 0 -5.84(-0.22%)
Feb 08, 2018 2809 2809 2699 2701 0 -93.32(-3.34%)
Feb 07, 2018 2857 2881 2791 2794 0 -78.89(-2.75%)
Feb 06, 2018 2821 2899 2820 2873 0 +0.45(+0.02%)
Feb 05, 2018 2921 2924 2822 2873 0 -60.53(-2.06%)
Feb 02, 2018 2932 2955 2892 2933 0 -27.89(-0.94%)
Feb 01, 2018 2927 2993 2917 2961 0 +31.90(+1.09%)
Jan 31, 2018 2927 2948 2896 2929 0 +22.05(+0.76%)
Jan 30, 2018 2887 2938 2886 2907 0 -0.94(-0.03%)
Jan 29, 2018 2971 2979 2873 2908 0 -89.11(-2.97%)
Jan 26, 2018 2993 3000 2959 2997 0 +20.80(+0.70%)
Jan 25, 2018 2984 3001 2922 2976 0 -6.60(-0.22%)
Jan 24, 2018 2926 2998 2903 2983 0 +79.50(+2.74%)
Jan 23, 2018 2875 2915 2851 2903 0 +15.12(+0.52%)
Jan 22, 2018 2891 2915 2879 2888 0 -15.80(-0.54%)
Jan 19, 2018 2906 2924 2899 2904 0 +0.78(+0.03%)
Jan 18, 2018 2908 2918 2885 2903 0 -3.06(-0.11%)
Jan 17, 2018 2944 2951 2901 2906 0 -23.87(-0.81%)
Jan 16, 2018 2885 2973 2870 2930 0 +58.45(+2.04%)
Jan 15, 2018 2872 2872 2872 2872 0 +0.00(+0.00%)
Jan 12, 2018 2822 2886 2820 2872 0 +52.66(+1.87%)
Jan 11, 2018 2852 2863 2783 2819 0 -3.97(-0.14%)
Jan 10, 2018 2823 2825 2815 2823 0 -66.35(-2.30%)
Jan 09, 2018 2900 2943 2863 2889 0 -27.41(-0.94%)
Jan 08, 2018 2886 2929 2874 2917 0 +34.51(+1.20%)
Jan 05, 2018 2855 2906 2854 2882 0 +25.79(+0.90%)
Jan 04, 2018 2877 2902 2850 2857 0 -6.08(-0.21%)
Jan 03, 2018 2895 2928 2859 2863 0 -28.68(-0.99%)
Jan 02, 2018 2844 2908 2823 2891 0 +66.64(+2.36%)
Dec 29, 2017 2825 2825 2825 2825 0 +59.36(+2.15%)
Dec 28, 2017 2777 2803 2743 2765 0 -4.28(-0.15%)
Dec 27, 2017 2751 2774 2748 2770 0 +38.13(+1.40%)
Dec 26, 2017 2750 2782 2722 2731 0 -12.59(-0.46%)
Dec 22, 2017 2778 2801 2735 2744 0 -45.36(-1.63%)
Dec 21, 2017 2791 2822 2779 2789 0 +2.98(+0.11%)
Dec 20, 2017 2799 2861 2758 2786 0 -25.50(-0.91%)
Dec 19, 2017 2877 2880 2809 2812 0 -55.13(-1.92%)
Dec 18, 2017 2841 2888 2815 2867 0 +53.94(+1.92%)
Dec 15, 2017 2889 2896 2808 2813 0 -62.14(-2.16%)
Dec 14, 2017 2888 2922 2870 2875 0 -12.05(-0.42%)
Dec 13, 2017 2829 2899 2805 2887 0 +58.27(+2.06%)
Dec 12, 2017 2826 2840 2800 2829 0 -6.61(-0.23%)
Dec 11, 2017 2820 2848 2780 2836 0 +28.98(+1.03%)
Dec 08, 2017 2763 2816 2735 2807 0 +54.43(+1.98%)
Dec 07, 2017 2750 2791 2749 2752 0 -19.94(-0.72%)
Dec 06, 2017 2805 2819 2762 2772 0 -48.95(-1.74%)
Dec 05, 2017 2803 2836 2794 2821 0 +19.59(+0.70%)
Dec 04, 2017 2792 2825 2764 2802 0 +19.53(+0.70%)
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.