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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,405.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2018 2872 2884 2825 2872 0 +19.51(+0.68%)
Apr 27, 2018 2819 2859 2814 2853 0 +34.12(+1.21%)
Apr 26, 2018 2757 2835 2736 2819 0 +82.31(+3.01%)
Apr 25, 2018 2736 2765 2697 2736 0 -6.66(-0.24%)
Apr 24, 2018 2786 2831 2723 2743 0 -33.66(-1.21%)
Apr 23, 2018 2855 2871 2768 2777 0 -86.96(-3.04%)
Apr 20, 2018 2876 2886 2838 2864 0 -21.50(-0.75%)
Apr 19, 2018 2922 2925 2860 2885 0 -41.16(-1.41%)
Apr 18, 2018 2960 2972 2909 2926 0 -6.80(-0.23%)
Apr 17, 2018 2912 2939 2888 2933 0 +39.73(+1.37%)
Apr 16, 2018 2906 2920 2875 2893 0 -10.33(-0.36%)
Apr 13, 2018 2885 2911 2857 2904 0 +22.83(+0.79%)
Apr 12, 2018 2898 2899 2867 2881 0 +4.06(+0.14%)
Apr 11, 2018 2838 2898 2820 2877 0 +29.23(+1.03%)
Apr 10, 2018 2819 2861 2774 2848 0 +53.25(+1.91%)
Apr 09, 2018 2816 2839 2776 2794 0 -3.70(-0.13%)
Apr 06, 2018 2823 2829 2746 2798 0 -44.20(-1.56%)
Apr 05, 2018 2828 2879 2780 2842 0 +18.64(+0.66%)
Apr 04, 2018 2672 2833 2652 2824 0 +107.66(+3.96%)
Apr 03, 2018 2658 2720 2627 2716 0 +69.76(+2.64%)
Apr 02, 2018 2725 2736 2636 2646 0 -91.08(-3.33%)
Mar 29, 2018 2737 2737 2737 2737 0 +26.61(+0.98%)
Mar 28, 2018 2680 2721 2663 2711 0 +36.44(+1.36%)
Mar 27, 2018 2671 2699 2643 2674 0 +0.72(+0.03%)
Mar 26, 2018 2657 2692 2584 2673 0 +49.14(+1.87%)
Mar 23, 2018 2749 2758 2619 2624 0 -113.55(-4.15%)
Mar 22, 2018 2752 2782 2694 2738 0 -38.97(-1.40%)
Mar 21, 2018 2654 2786 2651 2777 0 +118.89(+4.47%)
Mar 20, 2018 2657 2689 2621 2658 0 -6.43(-0.24%)
Mar 19, 2018 2687 2706 2634 2664 0 -46.38(-1.71%)
Mar 16, 2018 2781 2795 2707 2711 0 -69.95(-2.52%)
Mar 15, 2018 2797 2808 2776 2781 0 -22.27(-0.79%)
Mar 14, 2018 2804 2822 2779 2803 0 +1.85(+0.07%)
Mar 13, 2018 2801 2802 2792 2801 0 -20.57(-0.73%)
Mar 12, 2018 2821 2844 2808 2822 0 +9.69(+0.34%)
Mar 09, 2018 2841 2868 2798 2812 0 -16.06(-0.57%)
Mar 08, 2018 2783 2846 2775 2828 0 +56.39(+2.03%)
Mar 07, 2018 2771 2772 2769 2772 0 -13.52(-0.49%)
Mar 06, 2018 2763 2813 2749 2785 0 +38.31(+1.39%)
Mar 05, 2018 2737 2763 2719 2747 0 -13.26(-0.48%)
Mar 02, 2018 2732 2773 2705 2760 0 +10.79(+0.39%)
Mar 01, 2018 2777 2783 2708 2749 0 -10.31(-0.37%)
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%)
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.