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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,346.83 UNCHANGED
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, 2014 2790 2819 2773 2805 0 -154.15(-5.21%)
Jul 23, 2014 2946 2963 2933 2959 0 +18.81(+0.64%)
Jul 22, 2014 2948 2959 2939 2940 0 +5.81(+0.20%)
Jul 21, 2014 2927 2941 2919 2934 0 +6.12(+0.21%)
Jul 18, 2014 2878 2931 2877 2928 0 +42.76(+1.48%)
Jul 17, 2014 2902 2924 2880 2885 0 -24.79(-0.85%)
Jul 16, 2014 2865 2918 2849 2910 0 +58.66(+2.06%)
Jul 15, 2014 2851 2869 2835 2851 0 +1.78(+0.06%)
Jul 14, 2014 2807 2863 2792 2850 0 +49.02(+1.75%)
Jul 11, 2014 2809 2837 2798 2801 0 -12.91(-0.46%)
Jul 10, 2014 2813 2829 2797 2814 0 -23.47(-0.83%)
Jul 09, 2014 2855 2869 2817 2837 0 -16.97(-0.59%)
Jul 08, 2014 2856 2876 2837 2854 0 -1.28(-0.04%)
Jul 07, 2014 2891 2898 2851 2855 0 -53.58(-1.84%)
Jul 04, 2014 0.8023 2909 2909 2909 0 +0.00(+0.00%)
Jul 03, 2014 2850 2910 2846 2909 0 +59.77(+2.10%)
Jul 02, 2014 2822 2854 2814 2849 0 +32.04(+1.14%)
Jul 01, 2014 2831 2838 2785 2817 0 +2.12(+0.08%)
Jun 30, 2014 2836 2845 2813 2815 0 -31.50(-1.11%)
Jun 27, 2014 2834 2860 2822 2846 0 +12.69(+0.45%)
Jun 26, 2014 2859 2878 2826 2834 0 -28.05(-0.98%)
Jun 25, 2014 2826 2867 2821 2862 0 +39.79(+1.41%)
Jun 24, 2014 2846 2852 2816 2822 0 -19.24(-0.68%)
Jun 23, 2014 2841 2852 2820 2841 0 -5.59(-0.20%)
Jun 20, 2014 2883 2891 2842 2847 0 -35.83(-1.24%)
Jun 19, 2014 2864 2896 2861 2883 0 +15.84(+0.55%)
Jun 18, 2014 2812 2876 2798 2867 0 +56.12(+2.00%)
Jun 17, 2014 2829 2837 2792 2811 0 -15.95(-0.56%)
Jun 16, 2014 2854 2861 2816 2827 0 -28.02(-0.98%)
Jun 13, 2014 2860 2883 2849 2855 0 -9.76(-0.34%)
Jun 12, 2014 2889 2906 2857 2864 0 -19.52(-0.68%)
Jun 11, 2014 2869 2897 2856 2884 0 +14.14(+0.49%)
Jun 10, 2014 2894 2904 2854 2870 0 -36.58(-1.26%)
Jun 06, 2014 2909 2944 2886 2906 0 +11.21(+0.39%)
Jun 05, 2014 2888 2914 2878 2895 0 +19.18(+0.67%)
Jun 04, 2014 2879 2894 2847 2876 0 -4.60(-0.16%)
Jun 03, 2014 2853 2889 2832 2881 0 +26.99(+0.95%)
Jun 02, 2014 2820 2864 2819 2854 0 +23.34(+0.82%)
May 30, 2014 2870 2871 2825 2830 0 -43.73(-1.52%)
May 29, 2014 2866 2879 2856 2874 0 +18.11(+0.63%)
May 28, 2014 2872 2873 2852 2856 0 -17.83(-0.62%)
May 27, 2014 2894 2897 2861 2874 0 -6.28(-0.22%)
May 26, 2014 0.7926 2880 2880 2880 0 +0.00(+0.00%)
May 23, 2014 2884 2912 2875 2880 0 -22.14(-0.76%)
May 22, 2014 2897 2907 2883 2902 0 +9.57(+0.33%)
May 21, 2014 2901 2910 2875 2893 0 -2.23(-0.08%)
May 20, 2014 2910 2922 2882 2895 0 -23.96(-0.82%)
May 19, 2014 2922 2941 2894 2919 0 -9.12(-0.31%)
May 16, 2014 2902 2945 2902 2928 0 +37.23(+1.29%)
May 15, 2014 2955 2971 2879 2891 0 -59.05(-2.00%)
May 14, 2014 2973 2989 2949 2950 0 -22.78(-0.77%)
May 13, 2014 2939 2989 2925 2973 0 +37.88(+1.29%)
May 12, 2014 2932 2956 2903 2935 0 +10.10(+0.35%)
May 09, 2014 2905 2927 2890 2925 0 +16.14(+0.55%)
May 08, 2014 2905 2947 2890 2908 0 +6.97(+0.24%)
May 07, 2014 2816 2913 2800 2901 0 +91.13(+3.24%)
May 06, 2014 2752 2831 2737 2810 0 +63.02(+2.29%)
May 05, 2014 2755 2768 2740 2747 0 -23.76(-0.86%)
May 02, 2014 2733 2776 2712 2771 0 +72.15(+2.67%)
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.