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 (%)
Mar 28, 2013 1218 1218 1218 0 +11.04(+0.91%)
Mar 27, 2013 1197 1209 1186 1207 0 +2.82(+0.23%)
Mar 26, 2013 1170 1216 1168 1204 0 +34.67(+2.97%)
Mar 25, 2013 1177 1191 1164 1169 0 -11.95(-1.01%)
Mar 22, 2013 1190 1193 1170 1181 0 -6.21(-0.52%)
Mar 21, 2013 1206 1213 1184 1187 0 -21.17(-1.75%)
Mar 20, 2013 1202 1215 1190 1209 0 +8.40(+0.70%)
Mar 19, 2013 1210 1216 1189 1200 0 -5.97(-0.49%)
Mar 18, 2013 1204 1228 1198 1206 0 -7.29(-0.60%)
Mar 15, 2013 1228 1229 1206 1213 0 -9.86(-0.81%)
Mar 14, 2013 1218 1230 1214 1223 0 +3.86(+0.32%)
Mar 13, 2013 1221 1232 1210 1219 0 -1.36(-0.11%)
Mar 12, 2013 1221 1232 1209 1221 0 -4.88(-0.40%)
Mar 11, 2013 1229 1232 1222 1226 0 -1.27(-0.10%)
Mar 08, 2013 1227 1236 1218 1227 0 +8.87(+0.73%)
Mar 07, 2013 1234 1238 1212 1218 0 -16.90(-1.37%)
Mar 06, 2013 1234 1245 1226 1235 0 +2.65(+0.22%)
Mar 05, 2013 1227 1239 1223 1232 0 +12.79(+1.05%)
Mar 04, 2013 1217 1225 1206 1220 0 -1.21(-0.10%)
Mar 01, 2013 1227 1239 1207 1221 0 -5.75(-0.47%)
Feb 28, 2013 1224 1237 1214 1227 0 -0.64(-0.05%)
Feb 27, 2013 1231 1239 1222 1227 0 -12.60(-1.02%)
Feb 26, 2013 1252 1258 1227 1240 0 -21.35(-1.69%)
Feb 22, 2013 1244 1262 1237 1261 0 +20.04(+1.61%)
Feb 21, 2013 1254 1254 1232 1241 0 -19.40(-1.54%)
Feb 20, 2013 1264 1275 1257 1260 0 +18.51(+1.49%)
Feb 15, 2013 1242 1242 1242 0 -2.35(-0.19%)
Feb 14, 2013 1249 1253 1238 1244 0 -5.64(-0.45%)
Feb 13, 2013 1238 1252 1228 1250 0 +18.01(+1.46%)
Feb 12, 2013 1233 1240 1224 1232 0 -1.10(-0.09%)
Feb 11, 2013 1235 1241 1228 1233 0 -2.35(-0.19%)
Feb 08, 2013 1233 1244 1226 1235 0 +0.03(+0.00%)
Feb 07, 2013 1249 1254 1227 1235 0 -3.18(-0.26%)
Feb 06, 2013 1237 1243 1229 1239 0 +2.52(+0.20%)
Feb 04, 2013 1243 1249 1230 1236 0 -11.26(-0.90%)
Feb 01, 2013 1238 1252 1227 1247 0 +15.42(+1.25%)
Jan 31, 2013 1248 1254 1214 1232 0 -18.94(-1.51%)
Jan 30, 2013 1236 1257 1235 1251 0 +7.73(+0.62%)
Jan 29, 2013 1226 1245 1223 1243 0 +24.17(+1.98%)
Jan 28, 2013 1223 1227 1210 1219 0 -5.66(-0.46%)
Jan 25, 2013 1222 1228 1215 1225 0 +4.68(+0.38%)
Jan 24, 2013 1220 1224 1214 1220 0 +2.73(+0.22%)
Jan 23, 2013 1216 1224 1210 1217 0 +0.14(+0.01%)
Jan 22, 2013 1202 1219 1200 1217 0 +15.30(+1.27%)
Jan 21, 2013 1202 1210 1190 1202 0 +0.00(+0.00%)
Jan 18, 2013 1202 1210 1190 1202 0 +0.95(+0.08%)
Jan 17, 2013 1198 1207 1189 1201 0 +7.83(+0.66%)
Jan 16, 2013 1182 1195 1178 1193 0 +6.74(+0.57%)
Jan 15, 2013 1179 1187 1173 1186 0 +6.49(+0.55%)
Jan 14, 2013 1171 1182 1169 1180 0 +12.19(+1.04%)
Jan 12, 2013 1169 1175 1161 1168 0 +0.00(+0.00%)
Jan 11, 2013 1169 1175 1161 1168 0 -1.57(-0.13%)
Jan 10, 2013 1160 1173 1151 1169 0 +13.31(+1.15%)
Jan 09, 2013 1140 1159 1137 1156 0 +16.78(+1.47%)
Jan 08, 2013 1139 1143 1134 1139 0 +1.77(+0.16%)
Jan 07, 2013 1140 1146 1132 1137 0 -2.07(-0.18%)
Jan 04, 2013 1141 1144 1133 1139 0 -3.87(-0.34%)
Jan 03, 2013 1134 1146 1131 1143 0 +8.33(+0.73%)
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.