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 (%)
Jul 29, 2016 2770 2796 2749 2764 0 -1.98(-0.07%)
Jul 28, 2016 2823 2839 2741 2766 0 -47.54(-1.69%)
Jul 27, 2016 2865 2910 2787 2813 0 -55.05(-1.92%)
Jul 26, 2016 2934 2937 2862 2868 0 -67.18(-2.29%)
Jul 25, 2016 2909 2965 2905 2936 0 +10.34(+0.35%)
Jul 22, 2016 2878 2933 2878 2925 0 +45.76(+1.59%)
Jul 21, 2016 2868 2886 2853 2880 0 -4.18(-0.14%)
Jul 20, 2016 2866 2892 2856 2884 0 +23.26(+0.81%)
Jul 19, 2016 2834 2886 2832 2860 0 -3.88(-0.14%)
Jul 18, 2016 2795 2872 2783 2864 0 +58.65(+2.09%)
Jul 15, 2016 2794 2821 2777 2806 0 +10.77(+0.39%)
Jul 14, 2016 2802 2835 2776 2795 0 +1.69(+0.06%)
Jul 13, 2016 2802 2816 2775 2793 0 -11.19(-0.40%)
Jul 12, 2016 2822 2839 2793 2804 0 -4.43(-0.16%)
Jul 11, 2016 2789 2829 2753 2809 0 +34.28(+1.24%)
Jul 08, 2016 2775 2719 2712 2775 0 +63.04(+2.32%)
Jul 07, 2016 2748 2772 2701 2712 0 -17.89(-0.66%)
Jul 06, 2016 2729 2729 2729 2729 0 -54.88(-1.97%)
Jul 05, 2016 2770 2805 2757 2784 0 +2.41(+0.09%)
Jul 04, 2016 2782 2782 2782 2782 0 +0.01(+0.00%)
Jul 01, 2016 2844 2849 2779 2782 0 -60.48(-2.13%)
Jun 30, 2016 2810 2857 2788 2842 0 +44.15(+1.58%)
Jun 29, 2016 2771 2823 2766 2798 0 +69.45(+2.55%)
Jun 28, 2016 2755 2771 2704 2729 0 +44.61(+1.66%)
Jun 27, 2016 2694 2707 2642 2684 0 -28.13(-1.04%)
Jun 24, 2016 2690 2767 2687 2712 0 -128.68(-4.53%)
Jun 23, 2016 2845 2852 2803 2841 0 +40.59(+1.45%)
Jun 22, 2016 2793 2812 2781 2800 0 +19.49(+0.70%)
Jun 21, 2016 2798 2809 2771 2781 0 -3.03(-0.11%)
Jun 20, 2016 2814 2820 2782 2784 0 +8.59(+0.31%)
Jun 17, 2016 2787 2793 2754 2775 0 -6.65(-0.24%)
Jun 16, 2016 2728 2784 2719 2782 0 +26.72(+0.97%)
Jun 15, 2016 2759 2778 2745 2755 0 +17.68(+0.65%)
Jun 14, 2016 2737 2747 2704 2738 0 -17.37(-0.63%)
Jun 13, 2016 2795 2801 2748 2755 0 -65.87(-2.34%)
Jun 10, 2016 2860 2867 2804 2821 0 -78.14(-2.70%)
Jun 09, 2016 2923 2935 2895 2899 0 -48.60(-1.65%)
Jun 08, 2016 2953 2976 2925 2948 0 +27.70(+0.95%)
Jun 07, 2016 2877 2930 2868 2920 0 +36.87(+1.28%)
Jun 06, 2016 2849 2885 2838 2883 0 +40.17(+1.41%)
Jun 03, 2016 2802 2847 2801 2843 0 +49.86(+1.79%)
Jun 02, 2016 2789 2806 2776 2793 0 -7.52(-0.27%)
Jun 01, 2016 2773 2804 2756 2800 0 +15.94(+0.57%)
May 31, 2016 2818 2831 2752 2785 0 -29.54(-1.05%)
May 30, 2016 2814 2814 2814 2814 0 +0.00(+0.00%)
May 27, 2016 2787 2822 2778 2814 0 +15.79(+0.56%)
May 26, 2016 2781 2808 2777 2798 0 +22.67(+0.82%)
May 25, 2016 2762 2801 2750 2776 0 +28.68(+1.04%)
May 24, 2016 2712 2749 2711 2747 0 +54.48(+2.02%)
May 23, 2016 2700 2713 2679 2692 0 -9.69(-0.36%)
May 20, 2016 2713 2728 2691 2702 0 +7.72(+0.29%)
May 19, 2016 2699 2714 2674 2694 0 -23.41(-0.86%)
May 18, 2016 2751 2754 2711 2718 0 -46.43(-1.68%)
May 17, 2016 2820 2825 2758 2764 0 -74.25(-2.62%)
May 16, 2016 2781 2848 2781 2838 0 +61.57(+2.22%)
May 13, 2016 2816 2817 2769 2777 0 -61.42(-2.16%)
May 12, 2016 2813 2847 2794 2838 0 +48.12(+1.72%)
May 11, 2016 2794 2822 2780 2790 0 -8.60(-0.31%)
May 10, 2016 2741 2803 2724 2799 0 +69.99(+2.56%)
May 09, 2016 2764 2783 2724 2729 0 -45.93(-1.66%)
May 06, 2016 2727 2781 2714 2775 0 +35.83(+1.31%)
May 05, 2016 2749 2758 2717 2739 0 +0.59(+0.02%)
May 04, 2016 2747 2755 2718 2738 0 -23.29(-0.84%)
May 03, 2016 2788 2795 2727 2762 0 -54.71(-1.94%)
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.