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 29, 2019 2737 2749 2714 2728 0 -1.16(-0.04%)
Mar 28, 2019 2714 2745 2680 2729 0 +13.98(+0.51%)
Mar 27, 2019 2729 2744 2694 2715 0 -30.72(-1.12%)
Mar 26, 2019 2737 2748 2717 2746 0 +16.58(+0.61%)
Mar 25, 2019 2696 2744 2694 2729 0 +26.81(+0.99%)
Mar 22, 2019 2715 2719 2679 2702 0 -34.76(-1.27%)
Mar 21, 2019 2718 2754 2718 2737 0 +4.76(+0.17%)
Mar 20, 2019 2670 2752 2650 2732 0 +63.27(+2.37%)
Mar 19, 2019 2665 2698 2657 2669 0 +6.09(+0.23%)
Mar 18, 2019 2657 2676 2633 2663 0 +19.20(+0.73%)
Mar 15, 2019 2617 2655 2605 2644 0 +40.80(+1.57%)
Mar 14, 2019 2602 2625 2589 2603 0 -4.56(-0.17%)
Mar 13, 2019 2603 2620 2597 2607 0 +6.53(+0.25%)
Mar 12, 2019 2664 2672 2591 2601 0 -56.95(-2.14%)
Mar 11, 2019 2601 2664 2600 2658 0 +67.47(+2.60%)
Mar 08, 2019 2584 2602 2560 2590 0 -7.32(-0.28%)
Mar 07, 2019 2626 2634 2594 2598 0 -26.16(-1.00%)
Mar 06, 2019 2649 2657 2617 2624 0 -30.71(-1.16%)
Mar 05, 2019 2667 2678 2641 2655 0 -13.14(-0.49%)
Mar 04, 2019 2679 2689 2643 2668 0 -13.18(-0.49%)
Mar 01, 2019 2711 2731 2665 2681 0 -11.33(-0.42%)
Feb 28, 2019 2726 2735 2684 2692 0 -13.62(-0.50%)
Feb 27, 2019 2697 2709 2674 2706 0 +6.13(+0.23%)
Feb 26, 2019 2699 2708 2674 2700 0 -7.07(-0.26%)
Feb 25, 2019 2739 2760 2703 2707 0 -32.34(-1.18%)
Feb 22, 2019 2740 2778 2721 2739 0 +1.13(+0.04%)
Feb 21, 2019 2710 2744 2700 2738 0 +26.05(+0.96%)
Feb 20, 2019 2721 2741 2708 2712 0 -6.97(-0.26%)
Feb 19, 2019 2734 2760 2713 2719 0 -21.88(-0.80%)
Feb 15, 2019 2767 2770 2715 2741 0 -8.01(-0.29%)
Feb 14, 2019 2701 2760 2701 2749 0 +33.18(+1.22%)
Feb 13, 2019 2735 2740 2705 2716 0 -22.91(-0.84%)
Feb 12, 2019 2744 2767 2724 2738 0 -17.44(-0.63%)
Feb 11, 2019 2761 2785 2744 2756 0 -3.87(-0.14%)
Feb 08, 2019 2755 2764 2739 2760 0 -1.86(-0.07%)
Feb 07, 2019 2724 2764 2703 2762 0 +27.90(+1.02%)
Feb 06, 2019 2690 2766 2686 2734 0 +12.86(+0.47%)
Feb 05, 2019 2703 2751 2701 2721 0 +25.39(+0.94%)
Feb 04, 2019 2661 2718 2659 2696 0 +20.23(+0.76%)
Feb 01, 2019 2709 2728 2674 2675 0 -32.95(-1.22%)
Jan 31, 2019 2686 2735 2652 2708 0 +23.25(+0.87%)
Jan 30, 2019 2718 2753 2664 2685 0 -35.24(-1.30%)
Jan 29, 2019 2719 2732 2695 2720 0 +18.85(+0.70%)
Jan 28, 2019 2689 2726 2686 2701 0 -14.94(-0.55%)
Jan 25, 2019 2732 2768 2695 2716 0 -6.19(-0.23%)
Jan 24, 2019 2755 2756 2699 2722 0 -26.41(-0.96%)
Jan 23, 2019 2740 2755 2722 2749 0 +17.72(+0.65%)
Jan 22, 2019 2747 2767 2710 2731 0 -31.76(-1.15%)
Jan 21, 2019 2778 2788 2753 2763 0 +0.00(+0.00%)
Jan 18, 2019 2778 2788 2753 2763 0 -2.52(-0.09%)
Jan 17, 2019 2773 2785 2753 2765 0 -10.95(-0.39%)
Jan 16, 2019 2780 2794 2760 2776 0 -6.91(-0.25%)
Jan 15, 2019 2744 2799 2739 2783 0 +27.04(+0.98%)
Jan 14, 2019 2751 2800 2718 2756 0 -3.92(-0.14%)
Jan 11, 2019 2751 2774 2743 2760 0 +9.36(+0.34%)
Jan 10, 2019 2738 2766 2731 2751 0 +4.81(+0.18%)
Jan 09, 2019 2686 2750 2684 2746 0 +42.60(+1.58%)
Jan 08, 2019 2698 2712 2676 2703 0 +21.66(+0.81%)
Jan 07, 2019 2650 2699 2635 2682 0 +38.70(+1.46%)
Jan 04, 2019 2613 2652 2610 2643 0 +48.00(+1.85%)
Jan 03, 2019 2567 2611 2566 2595 0 +19.11(+0.74%)
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.