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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,348.34 +37.02 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 1908 1915 1881 1900 0 -14.14(-0.74%)
Jul 30, 2020 1905 1929 1888 1914 0 -10.77(-0.56%)
Jul 29, 2020 1903 1928 1894 1925 0 +28.74(+1.52%)
Jul 28, 2020 1885 1906 1879 1896 0 -1.15(-0.06%)
Jul 27, 2020 1861 1902 1849 1897 0 +35.37(+1.90%)
Jul 24, 2020 1855 1875 1814 1862 0 +12.60(+0.68%)
Jul 23, 2020 1866 1883 1844 1849 0 -19.04(-1.02%)
Jul 22, 2020 1838 1876 1832 1868 0 +27.83(+1.51%)
Jul 21, 2020 1781 1851 1775 1841 0 +73.74(+4.17%)
Jul 20, 2020 1769 1779 1748 1767 0 -4.38(-0.25%)
Jul 17, 2020 1772 1780 1755 1771 0 +1.80(+0.10%)
Jul 16, 2020 1774 1785 1745 1769 0 -15.51(-0.87%)
Jul 15, 2020 1795 1818 1781 1785 0 +11.68(+0.66%)
Jul 14, 2020 1751 1775 1736 1773 0 +16.14(+0.92%)
Jul 13, 2020 1802 1816 1754 1757 0 -33.40(-1.87%)
Jul 10, 2020 1789 1804 1763 1791 0 +1.15(+0.06%)
Jul 09, 2020 1841 1843 1779 1789 0 -43.83(-2.39%)
Jul 08, 2020 1841 1848 1793 1833 0 -2.65(-0.14%)
Jul 07, 2020 1844 1853 1825 1836 0 -26.87(-1.44%)
Jul 06, 2020 1910 1928 1858 1863 0 -18.17(-0.97%)
Jul 03, 2020 1890 1921 1868 1881 0 +0.00(+0.00%)
Jul 02, 2020 1890 1921 1868 1881 0 +10.64(+0.57%)
Jul 01, 2020 1874 1905 1851 1870 0 +4.48(+0.24%)
Jun 30, 2020 1887 1890 1852 1866 0 -23.14(-1.23%)
Jun 29, 2020 1866 1898 1843 1889 0 +34.89(+1.88%)
Jun 26, 2020 1890 1897 1846 1854 0 -46.62(-2.45%)
Jun 25, 2020 1887 1904 1860 1901 0 +4.17(+0.22%)
Jun 24, 2020 1933 1945 1884 1896 0 -60.46(-3.09%)
Jun 23, 2020 1994 2012 1950 1957 0 -11.06(-0.56%)
Jun 22, 2020 1967 1993 1950 1968 0 +3.58(+0.18%)
Jun 19, 2020 1967 1996 1930 1964 0 +9.37(+0.48%)
Jun 18, 2020 1966 1990 1950 1955 0 -36.42(-1.83%)
Jun 17, 2020 2018 2029 1983 1991 0 -20.89(-1.04%)
Jun 16, 2020 2035 2051 1989 2012 0 +36.44(+1.84%)
Jun 15, 2020 1937 1994 1918 1976 0 -14.65(-0.74%)
Jun 12, 2020 1973 2006 1938 1991 0 +73.93(+3.86%)
Jun 11, 2020 2005 2028 1909 1917 0 -136.95(-6.67%)
Jun 10, 2020 2102 2115 2033 2054 0 -45.79(-2.18%)
Jun 09, 2020 2188 2192 2092 2099 0 -127.10(-5.71%)
Jun 08, 2020 2194 2230 2139 2226 0 +59.16(+2.73%)
Jun 05, 2020 2114 2219 2106 2167 0 +100.45(+4.86%)
Jun 04, 2020 2152 2159 2053 2067 0 -90.90(-4.21%)
Jun 03, 2020 2125 2178 2115 2158 0 +46.53(+2.20%)
Jun 02, 2020 2094 2152 2086 2111 0 +25.24(+1.21%)
Jun 01, 2020 2050 2114 2029 2086 0 +50.98(+2.51%)
May 29, 2020 2011 2037 1978 2035 0 +12.03(+0.59%)
May 28, 2020 2089 2092 2020 2023 0 -51.45(-2.48%)
May 27, 2020 2082 2089 2030 2074 0 +16.82(+0.82%)
May 26, 2020 2032 2067 2010 2058 0 +90.14(+4.58%)
May 25, 2020 1941 1974 1916 1967 0 +0.01(+0.00%)
May 22, 2020 1941 1974 1916 1967 0 +20.07(+1.03%)
May 21, 2020 1955 1974 1925 1947 0 -8.03(-0.41%)
May 20, 2020 1943 1964 1923 1955 0 +33.97(+1.77%)
May 19, 2020 1976 1985 1914 1921 0 -57.98(-2.93%)
May 18, 2020 1910 1989 1899 1979 0 +129.17(+6.98%)
May 15, 2020 1861 1882 1847 1850 0 -27.59(-1.47%)
May 14, 2020 1867 1898 1836 1878 0 -17.37(-0.92%)
May 13, 2020 1949 1954 1884 1895 0 -50.01(-2.57%)
May 12, 2020 2019 2035 1942 1945 0 -71.08(-3.53%)
May 11, 2020 2007 2028 1985 2016 0 -10.74(-0.53%)
May 08, 2020 1955 2030 1952 2027 0 +99.31(+5.15%)
May 07, 2020 1953 1961 1917 1928 0 -7.80(-0.40%)
May 06, 2020 1917 1950 1898 1936 0 +15.78(+0.82%)
May 05, 2020 1908 1942 1901 1920 0 +26.67(+1.41%)
May 04, 2020 1860 1897 1840 1893 0 +11.08(+0.59%)
May 01, 2020 1907 1947 1868 1882 0 -56.38(-2.91%)
Apr 30, 2020 2022 2027 1930 1938 0 -70.80(-3.52%)
Apr 29, 2020 1900 2015 1890 2009 0 +122.93(+6.52%)
Apr 28, 2020 1832 1891 1801 1886 0 +84.89(+4.71%)
Apr 27, 2020 1735 1812 1733 1801 0 +70.20(+4.06%)
Apr 24, 2020 1732 1742 1706 1731 0 +6.41(+0.37%)
Apr 23, 2020 1720 1744 1710 1725 0 +7.79(+0.45%)
Apr 22, 2020 1720 1736 1705 1717 0 +13.98(+0.82%)
Apr 21, 2020 1705 1725 1689 1703 0 -36.84(-2.12%)
Apr 20, 2020 1750 1757 1718 1740 0 -29.74(-1.68%)
Apr 17, 2020 1781 1801 1758 1770 0 +16.77(+0.96%)
Apr 16, 2020 1781 1799 1730 1753 0 -26.66(-1.50%)
Apr 15, 2020 1791 1809 1769 1779 0 -57.59(-3.13%)
Apr 14, 2020 1831 1863 1816 1837 0 +22.13(+1.22%)
Apr 13, 2020 1837 1839 1798 1815 0 -16.90(-0.92%)
Apr 09, 2020 1830 1874 1815 1832 0 +20.71(+1.14%)
Apr 08, 2020 1775 1831 1770 1811 0 +17.60(+0.98%)
Apr 07, 2020 1873 1876 1786 1794 0 -21.98(-1.21%)
Apr 06, 2020 1781 1881 1757 1815 0 +78.86(+4.54%)
Apr 03, 2020 1738 1773 1709 1737 0 -25.40(-1.44%)
Apr 02, 2020 1749 1809 1735 1762 0 -2.38(-0.13%)
Apr 01, 2020 1755 1798 1737 1764 0 -50.33(-2.77%)
Mar 31, 2020 1809 1878 1795 1815 0 -3.07(-0.17%)
Mar 30, 2020 1833 1860 1784 1818 0 -14.83(-0.81%)
Mar 27, 2020 1829 1858 1807 1833 0 -64.10(-3.38%)
Mar 26, 2020 1871 1953 1869 1897 0 +45.32(+2.45%)
Mar 25, 2020 1790 1933 1780 1851 0 +57.76(+3.22%)
Mar 24, 2020 1771 1855 1750 1794 0 +83.87(+4.91%)
Mar 23, 2020 1754 1796 1689 1710 0 -69.43(-3.90%)
Mar 20, 2020 1833 1866 1758 1779 0 -15.75(-0.88%)
Mar 19, 2020 1776 1819 1693 1795 0 -13.38(-0.74%)
Mar 18, 2020 1807 1879 1765 1808 0 -109.37(-5.70%)
Mar 17, 2020 1910 1956 1841 1918 0 +45.05(+2.41%)
Mar 16, 2020 1917 2009 1796 1873 0 -291.76(-13.48%)
Mar 13, 2020 2058 2172 1971 2164 0 +220.91(+11.37%)
Mar 12, 2020 1832 1979 1726 1944 0 -20.59(-1.05%)
Mar 11, 2020 2106 2130 1954 1964 0 -202.62(-9.35%)
Mar 10, 2020 2222 2231 2126 2167 0 -8.73(-0.40%)
Mar 09, 2020 2300 2308 2174 2175 0 -280.96(-11.44%)
Mar 06, 2020 2446 2469 2411 2456 0 -64.79(-2.57%)
Mar 05, 2020 2517 2555 2498 2521 0 -46.43(-1.81%)
Mar 04, 2020 2513 2568 2490 2568 0 +79.93(+3.21%)
Mar 03, 2020 2490 2572 2473 2488 0 +1.79(+0.07%)
Mar 02, 2020 2417 2489 2403 2486 0 +72.16(+2.99%)
Feb 28, 2020 2445 2458 2363 2414 0 -74.61(-3.00%)
Feb 27, 2020 2544 2552 2483 2488 0 -85.46(-3.32%)
Feb 26, 2020 2567 2609 2558 2574 0 +6.69(+0.26%)
Feb 25, 2020 2646 2649 2559 2567 0 -50.30(-1.92%)
Feb 24, 2020 2649 2654 2582 2617 0 -90.80(-3.35%)
Feb 21, 2020 2776 2778 2684 2708 0 -77.68(-2.79%)
Feb 20, 2020 2797 2814 2773 2786 0 -22.34(-0.80%)
Feb 19, 2020 2821 2842 2793 2808 0 +1.99(+0.07%)
Feb 18, 2020 2816 2856 2801 2806 0 -6.19(-0.22%)
Feb 14, 2020 2827 2829 2803 2812 0 -1.87(-0.07%)
Feb 13, 2020 2806 2825 2803 2814 0 -9.26(-0.33%)
Feb 12, 2020 2851 2865 2814 2824 0 -9.11(-0.32%)
Feb 11, 2020 2802 2839 2792 2833 0 +41.46(+1.49%)
Feb 10, 2020 2780 2798 2768 2791 0 +14.41(+0.52%)
Feb 07, 2020 2774 2786 2744 2777 0 -10.28(-0.37%)
Feb 06, 2020 2796 2803 2781 2787 0 +1.07(+0.04%)
Feb 05, 2020 2779 2796 2770 2786 0 +28.36(+1.03%)
Feb 04, 2020 2724 2777 2724 2758 0 +56.81(+2.10%)
Feb 03, 2020 2678 2711 2676 2701 0 +33.00(+1.24%)
Jan 31, 2020 2722 2723 2659 2668 0 -58.79(-2.16%)
Jan 30, 2020 2734 2761 2709 2727 0 -26.08(-0.95%)
Jan 29, 2020 2752 2787 2729 2753 0 +12.14(+0.44%)
Jan 28, 2020 2699 2749 2699 2741 0 +45.10(+1.67%)
Jan 27, 2020 2729 2739 2686 2696 0 -71.20(-2.57%)
Jan 24, 2020 2781 2786 2751 2767 0 -10.27(-0.37%)
Jan 23, 2020 2766 2788 2739 2777 0 -0.19(-0.01%)
Jan 22, 2020 2766 2781 2751 2777 0 +21.88(+0.79%)
Jan 21, 2020 2791 2811 2746 2755 0 -38.15(-1.37%)
Jan 20, 2020 2807 2812 2789 2793 0 +0.00(+0.00%)
Jan 17, 2020 2807 2812 2789 2793 0 -2.33(-0.08%)
Jan 16, 2020 2780 2798 2766 2796 0 +19.53(+0.70%)
Jan 15, 2020 2792 2799 2764 2776 0 -17.01(-0.61%)
Jan 14, 2020 2831 2833 2755 2793 0 -42.11(-1.49%)
Jan 13, 2020 2840 2844 2808 2835 0 -4.50(-0.16%)
Jan 10, 2020 2854 2872 2834 2840 0 -11.03(-0.39%)
Jan 09, 2020 2873 2874 2845 2851 0 -18.91(-0.66%)
Jan 08, 2020 2875 2885 2852 2870 0 +0.94(+0.03%)
Jan 07, 2020 2866 2877 2854 2869 0 +11.05(+0.39%)
Jan 06, 2020 2831 2864 2827 2858 0 +18.65(+0.66%)
Jan 03, 2020 2803 2846 2801 2839 0 +10.18(+0.36%)
Jan 02, 2020 2805 2838 2799 2829 0 +45.19(+1.62%)
Dec 31, 2019 2773 2796 2767 2784 0 -1.25(-0.04%)
Dec 30, 2019 2798 2799 2761 2785 0 -4.91(-0.18%)
Dec 27, 2019 2787 2812 2781 2790 0 +11.58(+0.42%)
Dec 26, 2019 2780 2803 2760 2778 0 +8.13(+0.29%)
Dec 24, 2019 2772 2775 2764 2770 0 -5.73(-0.21%)
Dec 23, 2019 2802 2803 2765 2776 0 -7.67(-0.28%)
Dec 20, 2019 2810 2821 2759 2784 0 -17.91(-0.64%)
Dec 19, 2019 2832 2834 2794 2802 0 -40.72(-1.43%)
Dec 18, 2019 2788 2844 2782 2842 0 +54.25(+1.95%)
Dec 17, 2019 2796 2803 2777 2788 0 +1.22(+0.04%)
Dec 16, 2019 2801 2805 2774 2787 0 -8.76(-0.31%)
Dec 13, 2019 2762 2809 2756 2796 0 +31.84(+1.15%)
Dec 12, 2019 2751 2782 2750 2764 0 +12.00(+0.44%)
Dec 11, 2019 2738 2756 2726 2752 0 +28.01(+1.03%)
Dec 10, 2019 2699 2736 2694 2724 0 +20.53(+0.76%)
Dec 09, 2019 2695 2719 2687 2703 0 +13.11(+0.49%)
Dec 06, 2019 2682 2712 2675 2690 0 +17.59(+0.66%)
Dec 05, 2019 2647 2689 2638 2672 0 +32.90(+1.25%)
Dec 04, 2019 2613 2641 2611 2640 0 +33.91(+1.30%)
Dec 03, 2019 2641 2645 2597 2606 0 -46.55(-1.76%)
Dec 02, 2019 2677 2678 2646 2652 0 -25.19(-0.94%)
Nov 29, 2019 2651 2704 2627 2677 0 +39.64(+1.50%)
Nov 28, 2019 2657 2662 2621 2638 0 +0.01(+0.00%)
Nov 27, 2019 2657 2662 2621 2638 0 -16.52(-0.62%)
Nov 26, 2019 2697 2700 2644 2654 0 -45.05(-1.67%)
Nov 25, 2019 2717 2732 2695 2699 0 -18.93(-0.70%)
Nov 22, 2019 2732 2741 2710 2718 0 -2.22(-0.08%)
Nov 21, 2019 2733 2736 2705 2720 0 -8.29(-0.30%)
Nov 20, 2019 2727 2736 2705 2729 0 +2.12(+0.08%)
Nov 19, 2019 2728 2731 2713 2727 0 +4.11(+0.15%)
Nov 18, 2019 2726 2741 2720 2723 0 -15.06(-0.55%)
Nov 15, 2019 2702 2740 2701 2738 0 +40.17(+1.49%)
Nov 14, 2019 2692 2715 2674 2697 0 +0.57(+0.02%)
Nov 13, 2019 2698 2704 2678 2697 0 -14.24(-0.53%)
Nov 12, 2019 2722 2737 2709 2711 0 -13.66(-0.50%)
Nov 11, 2019 2737 2741 2716 2725 0 -6.85(-0.25%)
Nov 08, 2019 2708 2734 2696 2732 0 +17.64(+0.65%)
Nov 07, 2019 2635 2727 2622 2714 0 +85.73(+3.26%)
Nov 06, 2019 2640 2643 2611 2628 0 -4.18(-0.16%)
Nov 05, 2019 2647 2656 2627 2632 0 -17.33(-0.65%)
Nov 04, 2019 2645 2678 2640 2650 0 +18.11(+0.69%)
Nov 01, 2019 2609 2645 2608 2632 0 +3.51(+0.13%)
Oct 31, 2019 2658 2666 2615 2628 0 -37.35(-1.40%)
Oct 30, 2019 2667 2678 2648 2665 0 -14.25(-0.53%)
Oct 29, 2019 2689 2693 2648 2680 0 +28.03(+1.06%)
Oct 28, 2019 2695 2698 2616 2652 0 -57.04(-2.11%)
Oct 25, 2019 2757 2767 2700 2709 0 -54.74(-1.98%)
Oct 24, 2019 2745 2770 2732 2763 0 +28.46(+1.04%)
Oct 23, 2019 2744 2753 2723 2735 0 +0.87(+0.03%)
Oct 22, 2019 2720 2740 2718 2734 0 +14.11(+0.52%)
Oct 21, 2019 2723 2736 2718 2720 0 +2.77(+0.10%)
Oct 18, 2019 2697 2727 2669 2717 0 +6.27(+0.23%)
Oct 17, 2019 2726 2746 2707 2711 0 -2.13(-0.08%)
Oct 16, 2019 2711 2726 2703 2713 0 +5.13(+0.19%)
Oct 15, 2019 2695 2710 2683 2708 0 +15.95(+0.59%)
Oct 14, 2019 2709 2725 2687 2692 0 -19.46(-0.72%)
Oct 11, 2019 2724 2750 2703 2712 0 +12.09(+0.45%)
Oct 10, 2019 2671 2707 2668 2699 0 +18.24(+0.68%)
Oct 09, 2019 2709 2717 2678 2681 0 -11.27(-0.42%)
Oct 08, 2019 2709 2736 2691 2692 0 -14.92(-0.55%)
Oct 07, 2019 2757 2760 2706 2707 0 -49.96(-1.81%)
Oct 04, 2019 2679 2766 2672 2757 0 +93.40(+3.51%)
Oct 03, 2019 2639 2671 2623 2664 0 +26.77(+1.02%)
Oct 02, 2019 2648 2675 2622 2637 0 -32.55(-1.22%)
Oct 01, 2019 2699 2715 2658 2670 0 -40.83(-1.51%)
Sep 30, 2019 2692 2723 2679 2711 0 +8.28(+0.31%)
Sep 27, 2019 2774 2777 2680 2702 0 -82.01(-2.95%)
Sep 26, 2019 2826 2852 2779 2784 0 -48.82(-1.72%)
Sep 25, 2019 2828 2835 2799 2833 0 +7.59(+0.27%)
Sep 24, 2019 2800 2836 2790 2825 0 +28.80(+1.03%)
Sep 23, 2019 2796 2800 2757 2797 0 +13.43(+0.48%)
Sep 20, 2019 2799 2802 2779 2783 0 -3.72(-0.13%)
Sep 19, 2019 2797 2803 2770 2787 0 -6.97(-0.25%)
Sep 18, 2019 2820 2822 2776 2794 0 -19.03(-0.68%)
Sep 17, 2019 2731 2826 2665 2813 0 +62.02(+2.25%)
Sep 16, 2019 2763 2780 2736 2751 0 -17.56(-0.63%)
Sep 13, 2019 2740 2792 2739 2769 0 +21.57(+0.79%)
Sep 12, 2019 2761 2786 2730 2747 0 +2.57(+0.09%)
Sep 11, 2019 2742 2763 2719 2744 0 -3.36(-0.12%)
Sep 10, 2019 2746 2785 2731 2748 0 -8.95(-0.32%)
Sep 09, 2019 2746 2773 2735 2757 0 +1.62(+0.06%)
Sep 06, 2019 2754 2763 2738 2755 0 +33.08(+1.22%)
Sep 05, 2019 2727 2755 2712 2722 0 +9.60(+0.35%)
Sep 04, 2019 2671 2725 2669 2712 0 +53.84(+2.03%)
Sep 03, 2019 2678 2682 2644 2659 0 -38.91(-1.44%)
Aug 30, 2019 2642 2704 2632 2697 0 +57.94(+2.20%)
Aug 29, 2019 2636 2652 2622 2640 0 +1.12(+0.04%)
Aug 28, 2019 2612 2640 2603 2638 0 +19.82(+0.76%)
Aug 27, 2019 2631 2661 2606 2619 0 -6.55(-0.25%)
Aug 26, 2019 2622 2642 2605 2625 0 +18.21(+0.70%)
Aug 23, 2019 2629 2639 2598 2607 0 -19.17(-0.73%)
Aug 22, 2019 2624 2646 2616 2626 0 -5.04(-0.19%)
Aug 21, 2019 2634 2644 2612 2631 0 +18.06(+0.69%)
Aug 20, 2019 2602 2636 2590 2613 0 +10.87(+0.42%)
Aug 19, 2019 2641 2644 2596 2602 0 -23.49(-0.89%)
Aug 16, 2019 2569 2632 2568 2626 0 +67.75(+2.65%)
Aug 15, 2019 2535 2579 2512 2558 0 +39.54(+1.57%)
Aug 14, 2019 2549 2573 2516 2518 0 -68.97(-2.67%)
Aug 13, 2019 2602 2623 2569 2587 0 -20.81(-0.80%)
Aug 12, 2019 2634 2666 2582 2608 0 -46.46(-1.75%)
Aug 09, 2019 2645 2669 2628 2655 0 +16.59(+0.63%)
Aug 08, 2019 2633 2643 2603 2638 0 +25.04(+0.96%)
Aug 07, 2019 2568 2624 2541 2613 0 +40.97(+1.59%)
Aug 06, 2019 2553 2581 2544 2572 0 +33.55(+1.32%)
Aug 05, 2019 2581 2582 2531 2538 0 -76.82(-2.94%)
Aug 02, 2019 2642 2645 2601 2615 0 -31.82(-1.20%)
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.