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 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%)
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.