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, 2011 819.13 825.79 812.85 820.48 0 -2.48(-0.30%)
Jul 28, 2011 825.81 836.63 813.51 822.96 0 -4.06(-0.49%)
Jul 27, 2011 805.06 836.98 793.42 827.02 0 +16.56(+2.04%)
Jul 26, 2011 802.76 813.35 796.03 810.46 0 +4.17(+0.52%)
Jul 25, 2011 812.44 814.92 800.43 806.29 0 -5.63(-0.69%)
Jul 22, 2011 817.27 817.66 810.18 811.92 0 +2.41(+0.30%)
Jul 21, 2011 809.01 814.32 801.42 809.51 0 +4.63(+0.58%)
Jul 20, 2011 810.17 816.64 802.34 804.88 0 -4.74(-0.59%)
Jul 19, 2011 804.83 813.66 800.36 809.62 0 +9.14(+1.14%)
Jul 18, 2011 801.71 806.78 792.14 800.49 0 -7.38(-0.91%)
Jul 15, 2011 811.27 815.45 802.77 807.86 0 -1.19(-0.15%)
Jul 14, 2011 814.21 815.85 803.85 809.06 0 +0.55(+0.07%)
Jul 13, 2011 810.56 814.54 799.48 808.51 0 +2.31(+0.29%)
Jul 12, 2011 808.32 816.49 802.63 806.20 0 -3.26(-0.40%)
Jul 11, 2011 815.47 819.99 804.17 809.46 0 -16.22(-1.96%)
Jul 08, 2011 826.71 831.12 818.40 825.68 0 -9.47(-1.13%)
Jul 07, 2011 843.03 845.14 831.66 835.14 0 -8.20(-0.97%)
Jul 06, 2011 842.19 847.44 834.36 843.35 0 -0.58(-0.07%)
Jul 05, 2011 843.21 849.10 834.38 843.93 0 -1.61(-0.19%)
Jul 04, 2011 825.14 846.54 821.39 845.54 0 -0.02(-0.00%)
Jul 01, 2011 825.13 846.56 821.39 845.56 0 +21.43(+2.60%)
Jun 30, 2011 819.16 827.08 816.24 824.13 0 +6.10(+0.75%)
Jun 29, 2011 808.53 824.31 805.10 818.04 0 +10.13(+1.25%)
Jun 28, 2011 791.87 810.16 790.89 807.91 0 +20.23(+2.57%)
Jun 27, 2011 777.12 792.23 776.37 787.68 0 +10.09(+1.30%)
Jun 24, 2011 785.77 787.61 776.38 777.59 0 -5.15(-0.66%)
Jun 23, 2011 782.79 783.27 769.22 782.74 0 +0.12(+0.02%)
Jun 22, 2011 783.89 792.53 782.16 782.62 0 -2.35(-0.30%)
Jun 21, 2011 777.77 788.53 775.50 784.97 0 +9.67(+1.25%)
Jun 20, 2011 775.15 776.52 772.45 775.30 0 +14.61(+1.92%)
Jun 17, 2011 768.57 772.71 756.98 760.69 0 -2.81(-0.37%)
Jun 16, 2011 769.68 773.75 758.37 763.50 0 -11.15(-1.44%)
Jun 15, 2011 773.25 784.37 769.12 774.65 0 -5.73(-0.73%)
Jun 14, 2011 779.48 784.46 770.99 780.37 0 +5.40(+0.70%)
Jun 13, 2011 772.95 781.42 768.37 774.98 0 -2.05(-0.26%)
Jun 10, 2011 791.44 792.76 773.24 777.03 0 -15.93(-2.01%)
Jun 09, 2011 789.00 797.24 784.77 792.96 0 +9.41(+1.20%)
Jun 08, 2011 778.65 786.22 776.30 783.55 0 +4.09(+0.52%)
Jun 07, 2011 774.61 785.29 774.46 779.46 0 +6.26(+0.81%)
Jun 06, 2011 777.36 783.05 770.61 773.20 0 -6.70(-0.86%)
Jun 03, 2011 769.85 783.77 760.87 779.89 0 +15.51(+2.03%)
May 24, 2011 763.16 767.16 759.25 764.38 0 +3.29(+0.43%)
May 23, 2011 752.80 762.84 751.62 761.10 0 -5.97(-0.78%)
May 20, 2011 770.62 773.16 761.89 767.07 0 -5.08(-0.66%)
May 19, 2011 775.27 779.76 767.94 772.15 0 -2.80(-0.36%)
May 18, 2011 773.35 780.26 767.46 774.95 0 +2.62(+0.34%)
May 17, 2011 767.60 777.14 760.85 772.32 0 +1.70(+0.22%)
May 16, 2011 773.96 778.55 764.30 770.62 0 +2.55(+0.33%)
May 13, 2011 778.00 781.40 763.19 768.07 0 -8.90(-1.15%)
May 12, 2011 773.53 778.56 766.30 776.97 0 +1.39(+0.18%)
May 11, 2011 785.81 788.61 773.27 775.58 0 -13.04(-1.65%)
May 10, 2011 788.57 792.19 780.62 788.62 0 +5.40(+0.69%)
May 09, 2011 786.61 794.09 778.52 783.22 0 -2.30(-0.29%)
May 06, 2011 780.93 787.83 772.87 785.52 0 +17.38(+2.26%)
May 05, 2011 763.59 782.49 755.16 768.14 0 +0.67(+0.09%)
May 04, 2011 783.54 785.85 764.63 767.47 0 -14.20(-1.82%)
May 03, 2011 787.81 795.80 780.11 781.68 0 -15.89(-1.99%)
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.