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 (%)
Jul 31, 2019 2704 2719 2635 2682 0 -19.87(-0.74%)
Jul 30, 2019 2758 2760 2698 2702 0 -56.75(-2.06%)
Jul 29, 2019 2714 2767 2684 2759 0 +43.53(+1.60%)
Jul 26, 2019 2732 2776 2696 2715 0 +15.45(+0.57%)
Jul 25, 2019 2733 2793 2683 2700 0 -24.49(-0.90%)
Jul 24, 2019 2716 2747 2703 2724 0 +2.42(+0.09%)
Jul 23, 2019 2747 2754 2700 2722 0 -2.40(-0.09%)
Jul 22, 2019 2787 2795 2718 2724 0 -51.81(-1.87%)
Jul 19, 2019 2791 2802 2760 2776 0 +2.81(+0.10%)
Jul 18, 2019 2815 2818 2759 2773 0 -38.39(-1.37%)
Jul 17, 2019 2844 2861 2809 2812 0 -37.08(-1.30%)
Jul 16, 2019 2879 2891 2837 2849 0 -33.40(-1.16%)
Jul 15, 2019 2864 2895 2859 2882 0 +15.62(+0.54%)
Jul 12, 2019 2874 2879 2827 2867 0 +5.79(+0.20%)
Jul 11, 2019 2868 2876 2846 2861 0 +5.38(+0.19%)
Jul 10, 2019 2834 2864 2822 2856 0 +20.84(+0.74%)
Jul 09, 2019 2886 2892 2822 2835 0 -49.64(-1.72%)
Jul 08, 2019 2877 2913 2857 2884 0 +11.58(+0.40%)
Jul 05, 2019 2885 2899 2853 2873 0 -27.16(-0.94%)
Jul 04, 2019 2879 2916 2875 2900 0 +0.00(+0.00%)
Jul 03, 2019 2879 2916 2875 2900 0 +25.81(+0.90%)
Jul 02, 2019 2891 2910 2867 2874 0 -10.57(-0.37%)
Jul 01, 2019 2858 2899 2848 2885 0 +34.68(+1.22%)
Jun 28, 2019 2842 2858 2800 2850 0 +26.24(+0.93%)
Jun 27, 2019 2847 2849 2806 2824 0 -21.17(-0.74%)
Jun 26, 2019 2879 2881 2833 2845 0 -23.48(-0.82%)
Jun 25, 2019 2845 2877 2836 2868 0 +15.35(+0.54%)
Jun 24, 2019 2855 2866 2829 2853 0 +5.22(+0.18%)
Jun 21, 2019 2885 2896 2834 2848 0 -45.73(-1.58%)
Jun 20, 2019 2891 2917 2881 2894 0 +30.43(+1.06%)
Jun 19, 2019 2868 2890 2842 2863 0 -2.81(-0.10%)
Jun 18, 2019 2863 2890 2844 2866 0 +16.89(+0.59%)
Jun 17, 2019 2877 2899 2844 2849 0 -22.95(-0.80%)
Jun 14, 2019 2869 2894 2860 2872 0 -8.30(-0.29%)
Jun 13, 2019 2904 2905 2852 2880 0 -9.52(-0.33%)
Jun 12, 2019 2855 2911 2849 2890 0 +30.57(+1.07%)
Jun 11, 2019 2887 2890 2833 2859 0 -2.22(-0.08%)
Jun 10, 2019 2846 2889 2837 2861 0 +22.64(+0.80%)
Jun 07, 2019 2846 2855 2821 2839 0 +2.89(+0.10%)
Jun 06, 2019 2849 2852 2787 2836 0 -13.82(-0.48%)
Jun 05, 2019 2837 2861 2827 2850 0 +28.48(+1.01%)
Jun 04, 2019 2814 2868 2791 2821 0 +36.67(+1.32%)
Jun 03, 2019 2752 2796 2722 2785 0 +46.80(+1.71%)
May 31, 2019 2714 2751 2685 2738 0 -76.68(-2.72%)
May 30, 2019 2817 2844 2803 2815 0 -3.45(-0.12%)
May 29, 2019 2805 2835 2772 2818 0 +10.97(+0.39%)
May 28, 2019 2882 2883 2806 2807 0 -72.86(-2.53%)
May 24, 2019 2921 2922 2854 2880 0 -11.49(-0.40%)
May 23, 2019 2906 2921 2879 2891 0 -36.46(-1.25%)
May 22, 2019 2914 2936 2903 2928 0 +13.07(+0.45%)
May 21, 2019 2912 2923 2873 2915 0 +11.16(+0.38%)
May 20, 2019 2888 2932 2874 2904 0 +11.02(+0.38%)
May 17, 2019 2884 2904 2849 2893 0 -14.29(-0.49%)
May 16, 2019 2922 2950 2902 2907 0 -11.80(-0.40%)
May 15, 2019 2914 2937 2875 2919 0 -11.25(-0.38%)
May 14, 2019 2894 2953 2886 2930 0 +52.39(+1.82%)
May 13, 2019 2858 2886 2840 2878 0 -27.28(-0.94%)
May 10, 2019 2867 2918 2840 2905 0 +48.23(+1.69%)
May 09, 2019 2858 2870 2836 2857 0 -25.55(-0.89%)
May 08, 2019 2897 2904 2875 2882 0 -8.94(-0.31%)
May 07, 2019 2872 2895 2868 2891 0 -13.88(-0.48%)
May 06, 2019 2890 2917 2887 2905 0 -19.79(-0.68%)
May 03, 2019 2910 2935 2892 2925 0 +9.56(+0.33%)
May 02, 2019 2869 2927 2854 2915 0 +41.20(+1.43%)
May 01, 2019 2877 2906 2848 2874 0 -13.50(-0.47%)
Apr 30, 2019 2846 2890 2807 2887 0 +27.86(+0.97%)
Apr 29, 2019 2858 2885 2832 2860 0 +29.46(+1.04%)
Apr 26, 2019 2810 2837 2803 2830 0 +20.87(+0.74%)
Apr 25, 2019 2810 2820 2773 2809 0 +0.65(+0.02%)
Apr 24, 2019 2824 2828 2784 2809 0 -19.39(-0.69%)
Apr 23, 2019 2826 2850 2799 2828 0 +4.45(+0.16%)
Apr 22, 2019 2826 2855 2819 2824 0 -7.45(-0.26%)
Apr 18, 2019 2842 2857 2811 2831 0 -4.03(-0.14%)
Apr 17, 2019 2854 2871 2818 2835 0 -10.83(-0.38%)
Apr 16, 2019 2837 2857 2821 2846 0 +8.50(+0.30%)
Apr 15, 2019 2830 2850 2807 2837 0 +8.54(+0.30%)
Apr 12, 2019 2830 2842 2819 2829 0 -0.54(-0.02%)
Apr 11, 2019 2823 2840 2801 2829 0 +11.49(+0.41%)
Apr 10, 2019 2826 2829 2803 2818 0 +12.21(+0.44%)
Apr 09, 2019 2825 2833 2789 2806 0 -22.42(-0.79%)
Apr 08, 2019 2822 2837 2791 2828 0 +6.63(+0.23%)
Apr 05, 2019 2769 2825 2753 2821 0 +69.71(+2.53%)
Apr 04, 2019 2737 2756 2729 2752 0 +10.81(+0.39%)
Apr 03, 2019 2743 2773 2729 2741 0 -1.27(-0.05%)
Apr 02, 2019 2768 2803 2733 2742 0 -27.11(-0.98%)
Apr 01, 2019 2745 2783 2728 2769 0 +41.63(+1.53%)
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%)
Jan 02, 2019 2531 2583 2523 2576 0 +35.34(+1.39%)
Dec 31, 2018 2523 2542 2504 2541 0 +25.71(+1.02%)
Dec 28, 2018 2517 2559 2496 2515 0 -0.75(-0.03%)
Dec 27, 2018 2486 2521 2474 2516 0 +3.44(+0.14%)
Dec 26, 2018 2460 2522 2444 2512 0 +53.95(+2.19%)
Dec 24, 2018 2452 2509 2436 2458 0 -12.69(-0.51%)
Dec 21, 2018 2522 2535 2465 2471 0 -55.00(-2.18%)
Dec 20, 2018 2502 2547 2473 2526 0 +46.32(+1.87%)
Dec 19, 2018 2462 2526 2432 2480 0 +22.08(+0.90%)
Dec 18, 2018 2450 2485 2425 2458 0 +22.87(+0.94%)
Dec 17, 2018 2488 2506 2427 2435 0 -62.36(-2.50%)
Dec 14, 2018 2507 2537 2490 2497 0 -29.74(-1.18%)
Dec 13, 2018 2528 2544 2489 2527 0 +1.63(+0.06%)
Dec 12, 2018 2462 2551 2450 2525 0 +98.67(+4.07%)
Dec 11, 2018 2465 2514 2421 2426 0 -14.73(-0.60%)
Dec 10, 2018 2470 2485 2423 2441 0 -28.28(-1.15%)
Dec 07, 2018 2497 2509 2466 2470 0 -28.47(-1.14%)
Dec 06, 2018 2464 2521 2425 2498 0 +3.10(+0.12%)
Dec 05, 2018 2548 2570 2488 2495 0 +0.01(+0.00%)
Dec 04, 2018 2548 2570 2488 2495 0 -59.43(-2.33%)
Dec 03, 2018 2638 2686 2544 2554 0 -38.95(-1.50%)
Nov 30, 2018 2585 2615 2558 2593 0 -9.46(-0.36%)
Nov 29, 2018 2562 2614 2501 2603 0 +37.72(+1.47%)
Nov 28, 2018 2494 2568 2486 2565 0 +75.15(+3.02%)
Nov 27, 2018 2487 2539 2467 2490 0 +8.70(+0.35%)
Nov 26, 2018 2602 2604 2465 2481 0 -117.27(-4.51%)
Nov 23, 2018 2577 2609 2573 2598 0 +5.63(+0.22%)
Nov 22, 2018 2593 2593 2593 2593 0 -0.01(-0.00%)
Nov 21, 2018 2559 2625 2556 2593 0 +55.98(+2.21%)
Nov 20, 2018 2578 2602 2518 2537 0 -69.80(-2.68%)
Nov 19, 2018 2572 2614 2554 2607 0 +22.73(+0.88%)
Nov 16, 2018 2511 2593 2496 2584 0 +72.04(+2.87%)
Nov 15, 2018 2560 2566 2479 2512 0 -55.33(-2.16%)
Nov 14, 2018 2600 2613 2549 2567 0 -21.57(-0.83%)
Nov 13, 2018 2633 2658 2564 2589 0 -50.48(-1.91%)
Nov 12, 2018 2655 2679 2624 2639 0 -49.08(-1.83%)
Nov 09, 2018 2642 2698 2563 2688 0 +33.25(+1.25%)
Nov 08, 2018 2746 2759 2619 2655 0 -107.86(-3.90%)
Nov 07, 2018 2718 2780 2689 2763 0 +79.47(+2.96%)
Nov 06, 2018 2683 2726 2649 2683 0 -12.25(-0.45%)
Nov 05, 2018 2614 2702 2612 2696 0 +85.67(+3.28%)
Nov 02, 2018 2622 2681 2589 2610 0 -19.37(-0.74%)
Nov 01, 2018 2568 2655 2561 2629 0 +81.70(+3.21%)
Oct 31, 2018 2553 2603 2518 2548 0 +12.41(+0.49%)
Oct 30, 2018 2579 2596 2519 2535 0 -39.85(-1.55%)
Oct 29, 2018 2701 2706 2556 2575 0 -136.11(-5.02%)
Oct 26, 2018 2668 2730 2648 2711 0 -18.15(-0.66%)
Oct 25, 2018 2796 2815 2719 2729 0 +27.50(+1.02%)
Oct 24, 2018 2726 2763 2698 2702 0 -22.36(-0.82%)
Oct 23, 2018 2706 2739 2682 2724 0 -9.65(-0.35%)
Oct 22, 2018 2824 2837 2718 2734 0 -78.81(-2.80%)
Oct 19, 2018 2849 2881 2791 2813 0 -18.96(-0.67%)
Oct 18, 2018 2876 2890 2789 2832 0 -57.30(-1.98%)
Oct 17, 2018 2872 2907 2859 2889 0 -4.03(-0.14%)
Oct 16, 2018 2839 2909 2823 2893 0 +79.78(+2.84%)
Oct 15, 2018 2798 2853 2795 2813 0 +2.99(+0.11%)
Oct 12, 2018 2845 2867 2784 2810 0 -1.99(-0.07%)
Oct 11, 2018 2845 2855 2784 2812 0 -30.98(-1.09%)
Oct 10, 2018 2877 2886 2843 2843 0 -39.31(-1.36%)
Oct 09, 2018 2850 2905 2824 2883 0 +11.68(+0.41%)
Oct 08, 2018 2878 2899 2851 2871 0 -9.53(-0.33%)
Oct 05, 2018 2880 2918 2860 2880 0 +14.81(+0.52%)
Oct 04, 2018 2860 2883 2841 2866 0 -3.62(-0.13%)
Oct 03, 2018 2938 2940 2847 2869 0 -43.66(-1.50%)
Oct 02, 2018 2941 2948 2908 2913 0 -24.61(-0.84%)
Oct 01, 2018 2932 2948 2925 2937 0 +23.10(+0.79%)
Sep 28, 2018 2871 2923 2861 2914 0 +41.44(+1.44%)
Sep 27, 2018 2856 2882 2839 2873 0 +14.87(+0.52%)
Sep 26, 2018 2837 2873 2834 2858 0 +27.68(+0.98%)
Sep 25, 2018 2823 2835 2801 2830 0 +19.42(+0.69%)
Sep 24, 2018 2848 2858 2790 2811 0 -49.71(-1.74%)
Sep 21, 2018 2887 2896 2841 2861 0 -26.73(-0.93%)
Sep 20, 2018 2899 2915 2867 2887 0 +12.07(+0.42%)
Sep 19, 2018 2906 2934 2859 2875 0 -36.46(-1.25%)
Sep 18, 2018 2927 2940 2883 2912 0 +2.19(+0.08%)
Sep 17, 2018 2892 2913 2880 2910 0 +16.20(+0.56%)
Sep 14, 2018 2894 2910 2873 2893 0 +0.81(+0.03%)
Sep 13, 2018 2830 2902 2827 2893 0 +77.71(+2.76%)
Sep 12, 2018 2822 2831 2804 2815 0 +1.20(+0.04%)
Sep 11, 2018 2795 2825 2747 2814 0 -0.71(-0.03%)
Sep 10, 2018 2840 2846 2794 2814 0 -11.67(-0.41%)
Sep 07, 2018 2803 2835 2792 2826 0 +5.17(+0.18%)
Sep 06, 2018 2793 2852 2790 2821 0 +25.84(+0.92%)
Sep 05, 2018 2786 2802 2767 2795 0 -4.26(-0.15%)
Sep 04, 2018 2836 2855 2791 2799 0 -49.58(-1.74%)
Aug 31, 2018 2849 2849 2849 2849 0 -29.26(-1.02%)
Aug 30, 2018 2876 2883 2837 2878 0 -19.68(-0.68%)
Aug 29, 2018 2876 2904 2869 2898 0 +21.95(+0.76%)
Aug 28, 2018 2929 2954 2855 2876 0 -61.39(-2.09%)
Aug 27, 2018 2910 2957 2904 2937 0 +50.80(+1.76%)
Aug 24, 2018 2900 2922 2869 2886 0 +3.23(+0.11%)
Aug 23, 2018 2915 2922 2873 2883 0 -33.88(-1.16%)
Aug 22, 2018 2894 2929 2875 2917 0 +21.59(+0.75%)
Aug 21, 2018 2895 2921 2864 2896 0 +11.87(+0.41%)
Aug 20, 2018 2863 2897 2862 2884 0 +15.59(+0.54%)
Aug 17, 2018 2837 2890 2829 2868 0 +25.38(+0.89%)
Aug 16, 2018 2836 2858 2817 2843 0 +27.62(+0.98%)
Aug 15, 2018 2828 2835 2793 2815 0 -37.57(-1.32%)
Aug 14, 2018 2849 2897 2838 2853 0 +26.67(+0.94%)
Aug 13, 2018 2830 2857 2808 2826 0 -8.22(-0.29%)
Aug 10, 2018 2890 2892 2801 2834 0 -103.28(-3.52%)
Aug 09, 2018 2982 2989 2925 2937 0 -44.12(-1.48%)
Aug 08, 2018 2979 2990 2958 2982 0 +8.04(+0.27%)
Aug 07, 2018 2922 2985 2914 2974 0 +66.15(+2.28%)
Aug 06, 2018 2917 2921 2894 2907 0 +3.70(+0.13%)
Aug 03, 2018 2900 2922 2890 2904 0 +14.98(+0.52%)
Aug 02, 2018 2870 2900 2861 2889 0 -7.01(-0.24%)
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.