Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,329.45 -17.38 (-0.74%)
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 (%)
Apr 29, 2022 2914 2966 2912 2918 0 -24.18(-0.82%)
Apr 28, 2022 2946 2983 2938 2942 0 -3.78(-0.13%)
Apr 27, 2022 2932 2970 2932 2946 0 -12.09(-0.41%)
Apr 26, 2022 2962 2984 2954 2958 0 -8.31(-0.28%)
Apr 25, 2022 2960 2974 2933 2966 0 -10.58(-0.36%)
Apr 22, 2022 2978 2985 2966 2977 0 -1.51(-0.05%)
Apr 21, 2022 2977 2985 2955 2978 0 +11.33(+0.38%)
Apr 20, 2022 2978 2984 2956 2967 0 +0.00(+0.00%)
Apr 19, 2022 2963 2978 2962 2967 0 +8.32(+0.28%)
Apr 18, 2022 2961 2972 2943 2959 0 -4.54(-0.15%)
Apr 14, 2022 2963 2963 2963 2963 0 +12.09(+0.41%)
Apr 13, 2022 2997 3007 2943 2951 0 -43.82(-1.46%)
Apr 12, 2022 2987 3003 2978 2995 0 -2.27(-0.08%)
Apr 11, 2022 2969 3000 2956 2997 0 +24.94(+0.84%)
Apr 08, 2022 2964 2992 2964 2972 0 +8.31(+0.28%)
Apr 07, 2022 2957 2967 2938 2964 0 +1.51(+0.05%)
Apr 06, 2022 2910 2966 2910 2963 0 +47.60(+1.63%)
Apr 05, 2022 2883 2923 2880 2915 0 +27.96(+0.97%)
Apr 04, 2022 2872 2887 2861 2887 0 -1.52(-0.05%)
Apr 01, 2022 2845 2892 2837 2889 0 -6.80(-0.23%)
Mar 31, 2022 2889 2910 2889 2895 0 +8.32(+0.29%)
Mar 30, 2022 2866 2895 2857 2887 0 +20.40(+0.71%)
Mar 29, 2022 2850 2871 2838 2867 0 +28.71(+1.01%)
Mar 28, 2022 2828 2852 2824 2838 0 +10.58(+0.37%)
Mar 25, 2022 2807 2836 2807 2827 0 +21.91(+0.78%)
Mar 24, 2022 2802 2818 2794 2805 0 -3.78(-0.13%)
Mar 23, 2022 2792 2812 2781 2809 0 +14.36(+0.51%)
Mar 22, 2022 2793 2797 2775 2795 0 +9.82(+0.35%)
Mar 21, 2022 2796 2804 2778 2785 0 -18.89(-0.67%)
Mar 18, 2022 2764 2815 2764 2804 0 +21.91(+0.79%)
Mar 17, 2022 2775 2796 2772 2782 0 +6.80(+0.25%)
Mar 16, 2022 2768 2779 2758 2775 0 +5.29(+0.19%)
Mar 15, 2022 2768 2790 2757 2770 0 +17.38(+0.63%)
Mar 14, 2022 2773 2794 2736 2753 0 -20.40(-0.74%)
Mar 11, 2022 2734 2778 2734 2773 0 +22.67(+0.82%)
Mar 10, 2022 2728 2751 2703 2750 0 +24.93(+0.91%)
Mar 09, 2022 2738 2757 2725 2725 0 -6.05(-0.22%)
Mar 08, 2022 2740 2772 2730 2731 0 -8.31(-0.30%)
Mar 07, 2022 2740 2762 2735 2740 0 -4.53(-0.17%)
Mar 04, 2022 2686 2751 2677 2744 0 +43.82(+1.62%)
Mar 03, 2022 2690 2711 2685 2700 0 +16.63(+0.62%)
Mar 02, 2022 2678 2702 2675 2684 0 +6.04(+0.23%)
Mar 01, 2022 2667 2689 2658 2678 0 +10.58(+0.40%)
Feb 28, 2022 2657 2676 2651 2667 0 +4.53(+0.17%)
Feb 25, 2022 2638 2683 2650 2663 0 +21.91(+0.83%)
Feb 24, 2022 2610 2657 2608 2641 0 -9.06(-0.34%)
Feb 23, 2022 2637 2653 2632 2650 0 +12.84(+0.49%)
Feb 22, 2022 2638 2645 2620 2637 0 -6.04(-0.23%)
Feb 18, 2022 2643 2643 2643 2643 0 -6.80(-0.26%)
Feb 17, 2022 2628 2653 2624 2650 0 +21.91(+0.83%)
Feb 16, 2022 2629 2638 2619 2628 0 -0.76(-0.03%)
Feb 15, 2022 2645 2657 2626 2629 0 -18.89(-0.71%)
Feb 14, 2022 2665 2673 2645 2648 0 -15.11(-0.57%)
Feb 11, 2022 2699 2704 2651 2663 0 -29.47(-1.09%)
Feb 10, 2022 2705 2716 2689 2692 0 -24.93(-0.92%)
Feb 09, 2022 2720 2729 2710 2717 0 +8.31(+0.31%)
Feb 08, 2022 2663 2722 2663 2709 0 +3.78(+0.14%)
Feb 07, 2022 2707 2732 2700 2705 0 -4.53(-0.17%)
Feb 04, 2022 2719 2724 2687 2710 0 -18.14(-0.67%)
Feb 03, 2022 2716 2729 2728 2728 0 +1.51(+0.06%)
Feb 02, 2022 2730 2739 2721 2726 0 -30.97(-1.12%)
Feb 01, 2022 2797 2797 2755 2757 0 -33.25(-1.19%)
Jan 31, 2022 2753 2801 2790 2790 0 +40.80(+1.48%)
Jan 28, 2022 2753 2768 2719 2750 0 +4.53(+0.17%)
Jan 27, 2022 2746 2760 2740 2745 0 +11.34(+0.41%)
Jan 26, 2022 2719 2752 2718 2734 0 +25.69(+0.95%)
Jan 25, 2022 2685 2731 2682 2708 0 +6.80(+0.25%)
Jan 24, 2022 2682 2706 2650 2701 0 +3.78(+0.14%)
Jan 21, 2022 2687 2702 2682 2697 0 +6.04(+0.22%)
Jan 20, 2022 2690 2719 2688 2691 0 +6.80(+0.25%)
Jan 19, 2022 2697 2697 2677 2685 0 -8.31(-0.31%)
Jan 18, 2022 2685 2700 2675 2693 0 +8.31(+0.31%)
Jan 17, 2022 2690 2706 2679 2685 0 -1.51(-0.06%)
Jan 14, 2022 2693 2695 2680 2686 0 -8.31(-0.31%)
Jan 13, 2022 2686 2718 2686 2694 0 +3.02(+0.11%)
Jan 12, 2022 2672 2694 2657 2691 0 +22.67(+0.85%)
Jan 11, 2022 2678 2694 2667 2669 0 -7.56(-0.28%)
Jan 10, 2022 2692 2700 2672 2676 0 -15.87(-0.59%)
Jan 07, 2022 2700 2701 2685 2692 0 -9.06(-0.34%)
Jan 06, 2022 2723 2723 2697 2701 0 -26.45(-0.97%)
Jan 05, 2022 2777 2777 2726 2728 0 -38.53(-1.39%)
Jan 04, 2022 2737 2781 2737 2766 0 -6.05(-0.22%)
Dec 31, 2021 2772 2772 2772 2772 0 +2.27(+0.08%)
Dec 30, 2021 2765 2788 2765 2770 0 +2.27(+0.08%)
Dec 29, 2021 2720 2774 2720 2768 0 +23.42(+0.85%)
Dec 24, 2021 2744 2744 2744 2744 0 -8.31(-0.30%)
Dec 23, 2021 2773 2782 2752 2753 0 -14.36(-0.52%)
Dec 22, 2021 2747 2771 2747 2767 0 +15.11(+0.55%)
Dec 21, 2021 2758 2780 2750 2752 0 +0.00(+0.00%)
Dec 20, 2021 2710 2753 2710 2752 0 -6.80(-0.25%)
Dec 17, 2021 2720 2767 2720 2759 0 +38.54(+1.42%)
Dec 16, 2021 2708 2725 2691 2720 0 +10.58(+0.39%)
Dec 15, 2021 2690 2719 2685 2710 0 +27.20(+1.01%)
Dec 14, 2021 2635 2685 2626 2682 0 +37.78(+1.43%)
Dec 13, 2021 2635 2648 2626 2645 0 +9.06(+0.34%)
Dec 10, 2021 2642 2655 2629 2635 0 -2.26(-0.09%)
Dec 09, 2021 2638 2645 2631 2638 0 -4.54(-0.17%)
Dec 08, 2021 2648 2660 2635 2642 0 -12.84(-0.48%)
Dec 07, 2021 2670 2675 2647 2655 0 -15.11(-0.57%)
Dec 06, 2021 2641 2683 2641 2670 0 +32.49(+1.23%)
Dec 03, 2021 2594 2644 2588 2638 0 +47.60(+1.84%)
Dec 02, 2021 2580 2614 2579 2590 0 +8.31(+0.32%)
Dec 01, 2021 2589 2621 2578 2582 0 -9.82(-0.38%)
Nov 30, 2021 2652 2652 2589 2592 0 -75.56(-2.83%)
Nov 29, 2021 2655 2672 2637 2667 0 +11.33(+0.43%)
Nov 26, 2021 2656 2675 2645 2656 0 -21.91(-0.82%)
Nov 25, 2021 2666 2685 2666 2678 0 +0.76(+0.03%)
Nov 24, 2021 2694 2694 2671 2677 0 -16.63(-0.62%)
Nov 23, 2021 2684 2696 2676 2694 0 +2.27(+0.08%)
Nov 22, 2021 2696 2697 2676 2691 0 -6.80(-0.25%)
Nov 19, 2021 2697 2703 2679 2698 0 +5.29(+0.20%)
Nov 18, 2021 2666 2697 2688 2693 0 +24.93(+0.93%)
Nov 17, 2021 2663 2668 2654 2668 0 +3.03(+0.11%)
Nov 16, 2021 2660 2676 2654 2665 0 +11.33(+0.43%)
Nov 15, 2021 2645 2661 2645 2654 0 +5.29(+0.20%)
Nov 12, 2021 2672 2686 2646 2648 0 -18.14(-0.68%)
Nov 11, 2021 2657 2669 2641 2666 0 +10.58(+0.40%)
Nov 10, 2021 2636 2656 2656 2656 0 +14.36(+0.54%)
Nov 09, 2021 2647 2657 2637 2642 0 +3.02(+0.11%)
Nov 08, 2021 2679 2682 2636 2638 0 -33.24(-1.24%)
Nov 05, 2021 2686 2697 2669 2672 0 +0.00(+0.00%)
Nov 04, 2021 2660 2679 2653 2672 0 +3.77(+0.14%)
Nov 03, 2021 2680 2692 2660 2668 0 -46.84(-1.73%)
Nov 02, 2021 2729 2747 2712 2715 0 -19.65(-0.72%)
Nov 01, 2021 2725 2710 2690 2734 0 +25.69(+0.95%)
Oct 29, 2021 2661 2746 2661 2709 0 +41.56(+1.56%)
Oct 28, 2021 2636 2671 2624 2667 0 +52.89(+2.02%)
Oct 27, 2021 2629 2643 2608 2614 0 -18.13(-0.69%)
Oct 26, 2021 2641 2632 2631 2632 0 -11.34(-0.43%)
Oct 25, 2021 2648 2651 2629 2644 0 +3.78(+0.14%)
Oct 22, 2021 2642 2652 2637 2640 0 +3.02(+0.11%)
Oct 21, 2021 2632 2645 2632 2637 0 +3.78(+0.14%)
Oct 20, 2021 2634 2657 2632 2633 0 +7.56(+0.29%)
Oct 19, 2021 2628 2642 2620 2626 0 -4.54(-0.17%)
Oct 18, 2021 2640 2641 2614 2630 0 -7.55(-0.29%)
Oct 15, 2021 2652 2661 2635 2638 0 -14.36(-0.54%)
Oct 14, 2021 2634 2659 2633 2652 0 +18.13(+0.69%)
Oct 13, 2021 2617 2640 2617 2634 0 +17.38(+0.66%)
Oct 12, 2021 2617 2631 2608 2617 0 -12.84(-0.49%)
Oct 08, 2021 2629 2629 2629 2629 0 -11.34(-0.43%)
Oct 07, 2021 2642 2655 2638 2641 0 +11.34(+0.43%)
Oct 06, 2021 2598 2634 2596 2629 0 +31.73(+1.22%)
Oct 05, 2021 2598 2610 2592 2598 0 -1.51(-0.06%)
Oct 04, 2021 2581 2603 2581 2599 0 +15.11(+0.58%)
Oct 01, 2021 2583 2595 2558 2584 0 +5.29(+0.21%)
Sep 30, 2021 2589 2589 2566 2579 0 -9.82(-0.38%)
Sep 29, 2021 2580 2598 2574 2589 0 +15.11(+0.59%)
Sep 28, 2021 2588 2598 2564 2574 0 -14.36(-0.55%)
Sep 27, 2021 2599 2610 2588 2588 0 -9.82(-0.38%)
Sep 24, 2021 2605 2611 2585 2598 0 -3.02(-0.12%)
Sep 23, 2021 2611 2624 2598 2601 0 -12.84(-0.49%)
Sep 22, 2021 2653 2654 2609 2614 0 -24.94(-0.95%)
Sep 21, 2021 2626 2654 2626 2638 0 +16.62(+0.63%)
Sep 20, 2021 2598 2623 2589 2622 0 +5.29(+0.20%)
Sep 17, 2021 2632 2635 2599 2617 0 -18.89(-0.72%)
Sep 16, 2021 2652 2652 2633 2635 0 -14.35(-0.54%)
Sep 15, 2021 2654 2662 2641 2650 0 -3.78(-0.14%)
Sep 14, 2021 2651 2663 2645 2654 0 +5.29(+0.20%)
Sep 13, 2021 2647 2668 2643 2648 0 +4.53(+0.17%)
Sep 10, 2021 2662 2662 2637 2644 0 -20.40(-0.77%)
Sep 09, 2021 2684 2688 2659 2664 0 -18.89(-0.70%)
Sep 08, 2021 2669 2685 2663 2683 0 +18.89(+0.71%)
Sep 07, 2021 2694 2697 2662 2664 0 -27.20(-1.01%)
Sep 03, 2021 2691 2691 2691 2691 0 +0.00(+0.00%)
Sep 02, 2021 2689 2696 2676 2691 0 +2.27(+0.08%)
Sep 01, 2021 2699 2706 2678 2689 0 -9.07(-0.34%)
Aug 31, 2021 2695 2713 2691 2698 0 -2.27(-0.08%)
Aug 30, 2021 2700 2707 2688 2700 0 +7.56(+0.28%)
Aug 27, 2021 2691 2698 2682 2693 0 +1.51(+0.06%)
Aug 26, 2021 2698 2698 2664 2691 0 +3.02(+0.11%)
Aug 25, 2021 2695 2700 2676 2688 0 -6.80(-0.25%)
Aug 24, 2021 2712 2712 2688 2695 0 -17.38(-0.64%)
Aug 23, 2021 2730 2731 2706 2713 0 -31.73(-1.16%)
Aug 20, 2021 2722 2747 2717 2744 0 +23.42(+0.86%)
Aug 19, 2021 2710 2725 2706 2721 0 -3.02(-0.11%)
Aug 18, 2021 2719 2724 2691 2724 0 +20.40(+0.75%)
Aug 17, 2021 2702 2709 2686 2703 0 +4.53(+0.17%)
Aug 16, 2021 2694 2725 2694 2699 0 -3.02(-0.11%)
Aug 13, 2021 2682 2702 2677 2702 0 +14.36(+0.53%)
Aug 12, 2021 2686 2698 2671 2688 0 +8.31(+0.31%)
Aug 11, 2021 2686 2700 2679 2679 0 -0.76(-0.03%)
Aug 10, 2021 2653 2698 2650 2680 0 +27.21(+1.03%)
Aug 09, 2021 2651 2672 2650 2653 0 -5.29(-0.20%)
Aug 06, 2021 2672 2679 2654 2658 0 -13.60(-0.51%)
Aug 05, 2021 2670 2683 2666 2672 0 +0.75(+0.03%)
Aug 04, 2021 2716 2719 2658 2671 0 -72.53(-2.64%)
Aug 03, 2021 2762 2776 2732 2744 0 -18.14(-0.66%)
Jul 30, 2021 2762 2762 2762 2762 0 +45.34(+1.67%)
Jul 29, 2021 2706 2724 2701 2716 0 +11.33(+0.42%)
Jul 28, 2021 2713 2724 2700 2705 0 -10.58(-0.39%)
Jul 27, 2021 2691 2725 2684 2716 0 +31.74(+1.18%)
Jul 26, 2021 2668 2687 2664 2684 0 +15.86(+0.59%)
Jul 23, 2021 2644 2669 2641 2668 0 +25.69(+0.97%)
Jul 22, 2021 2645 2654 2635 2642 0 -4.53(-0.17%)
Jul 21, 2021 2648 2657 2637 2647 0 +9.82(+0.37%)
Jul 20, 2021 2638 2657 2626 2637 0 -0.75(-0.03%)
Jul 19, 2021 2657 2657 2617 2638 0 -21.92(-0.82%)
Jul 16, 2021 2643 2674 2643 2660 0 +14.36(+0.54%)
Jul 15, 2021 2633 2648 2629 2645 0 +7.56(+0.29%)
Jul 14, 2021 2620 2640 2617 2638 0 +5.29(+0.20%)
Jul 13, 2021 2643 2646 2624 2632 0 -3.03(-0.11%)
Jul 12, 2021 2642 2644 2631 2635 0 -6.80(-0.26%)
Jul 09, 2021 2628 2644 2619 2642 0 +9.07(+0.34%)
Jul 08, 2021 2613 2635 2607 2633 0 +15.11(+0.58%)
Jul 07, 2021 2618 2631 2611 2618 0 +0.00(+0.00%)
Jul 06, 2021 2608 2618 2593 2618 0 +18.89(+0.73%)
Jul 05, 2021 2592 2610 2575 2599 0 +17.38(+0.67%)
Jul 02, 2021 2593 2599 2575 2582 0 -17.38(-0.67%)
Jun 30, 2021 2599 2599 2599 2599 0 -13.60(-0.52%)
Jun 29, 2021 2650 2652 2609 2613 0 -34.00(-1.28%)
Jun 28, 2021 2658 2658 2638 2647 0 -9.07(-0.34%)
Jun 25, 2021 2651 2667 2650 2656 0 -6.80(-0.26%)
Jun 24, 2021 2675 2676 2645 2663 0 -16.62(-0.62%)
Jun 23, 2021 2681 2686 2664 2679 0 -11.33(-0.42%)
Jun 22, 2021 2694 2696 2672 2691 0 -2.27(-0.08%)
Jun 21, 2021 2691 2703 2676 2693 0 +6.80(+0.25%)
Jun 18, 2021 2687 2703 2671 2686 0 -6.80(-0.25%)
Jun 17, 2021 2694 2707 2676 2693 0 -1.51(-0.06%)
Jun 16, 2021 2727 2736 2692 2694 0 -26.45(-0.97%)
Jun 15, 2021 2716 2734 2713 2721 0 +5.29(+0.19%)
Jun 14, 2021 2694 2730 2694 2716 0 +17.38(+0.64%)
Jun 11, 2021 2706 2718 2697 2698 0 -7.56(-0.28%)
Jun 10, 2021 2697 2713 2697 2706 0 +13.60(+0.51%)
Jun 09, 2021 2693 2701 2688 2692 0 +1.52(+0.06%)
Jun 08, 2021 2699 2706 2684 2691 0 +0.00(+0.00%)
Jun 07, 2021 2676 2701 2674 2691 0 +15.11(+0.56%)
Jun 04, 2021 2669 2687 2663 2676 0 +15.86(+0.60%)
Jun 03, 2021 2644 2673 2643 2660 0 +14.36(+0.54%)
Jun 02, 2021 2635 2663 2629 2645 0 +22.67(+0.86%)
Jun 01, 2021 2661 2663 2623 2623 0 -24.18(-0.91%)
May 31, 2021 2644 2654 2629 2647 0 +9.82(+0.37%)
May 28, 2021 2647 2655 2632 2637 0 +5.29(+0.20%)
May 27, 2021 2651 2655 2623 2632 0 -18.89(-0.71%)
May 26, 2021 2660 2660 2643 2651 0 -12.09(-0.45%)
May 25, 2021 2654 2669 2638 2663 0 +5.29(+0.20%)
May 21, 2021 2657 2657 2657 2657 0 -8.31(-0.31%)
May 20, 2021 2667 2679 2654 2666 0 +0.76(+0.03%)
May 19, 2021 2669 2678 2654 2665 0 -19.65(-0.73%)
May 18, 2021 2663 2692 2663 2685 0 +21.16(+0.79%)
May 17, 2021 2665 2672 2651 2663 0 -16.63(-0.62%)
May 14, 2021 2669 2691 2660 2680 0 +22.67(+0.85%)
May 13, 2021 2660 2680 2652 2657 0 -7.55(-0.28%)
May 12, 2021 2629 2679 2626 2665 0 +32.49(+1.23%)
May 11, 2021 2637 2651 2616 2632 0 -34.76(-1.30%)
May 10, 2021 2648 2672 2643 2667 0 +27.20(+1.03%)
May 07, 2021 2613 2651 2611 2640 0 +33.25(+1.28%)
May 06, 2021 2611 2614 2584 2607 0 +0.75(+0.03%)
May 05, 2021 2652 2660 2596 2606 0 -64.98(-2.43%)
May 04, 2021 2667 2690 2651 2671 0 -3.02(-0.11%)
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.