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 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%)
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.