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 (%)
Sep 30, 2008 963.15 1013 951.21 1012 0 +71.60(+7.61%)
Sep 29, 2008 1001 1008 923.88 940.55 0 -88.62(-8.61%)
Sep 26, 2008 1026 1044 1018 1029 0 -21.70(-2.06%)
Sep 25, 2008 1033 1057 1027 1051 0 +26.79(+2.62%)
Sep 24, 2008 1035 1040 1016 1024 0 -0.49(-0.05%)
Sep 23, 2008 1059 1065 1021 1025 0 -33.67(-3.18%)
Sep 22, 2008 1057 1073 1038 1058 0 -6.26(-0.59%)
Sep 19, 2008 1058 1180 1023 1064 0 +54.17(+5.36%)
Sep 18, 2008 1006 1025 952.22 1010 0 +21.49(+2.17%)
Sep 17, 2008 1036 1040 981.04 988.84 0 -62.73(-5.97%)
Sep 16, 2008 1039 1059 1019 1052 0 -19.49(-1.82%)
Sep 15, 2008 1061 1110 1058 1071 0 -40.81(-3.67%)
Sep 12, 2008 1099 1115 1092 1112 0 +5.56(+0.50%)
Sep 11, 2008 1074 1115 1069 1106 0 +14.49(+1.33%)
Sep 10, 2008 1098 1119 1072 1092 0 -1.54(-0.14%)
Sep 09, 2008 1094 1121 1086 1093 0 -7.93(-0.72%)
Sep 08, 2008 1107 1122 1081 1101 0 +14.77(+1.36%)
Sep 05, 2008 1084 1093 1063 1087 0 +2.36(+0.22%)
Sep 04, 2008 1101 1121 1080 1084 0 -24.89(-2.24%)
Sep 03, 2008 1117 1124 1098 1109 0 -9.07(-0.81%)
Sep 02, 2008 1109 1132 1106 1118 0 +2.94(+0.26%)
Sep 01, 2008 1126 1136 1109 1115 0 +0.00(+0.00%)
Aug 29, 2008 1126 1136 1109 1115 0 -18.50(-1.63%)
Aug 28, 2008 1114 1138 1106 1134 0 +16.26(+1.46%)
Aug 27, 2008 1120 1129 1102 1117 0 +1.17(+0.10%)
Aug 26, 2008 1126 1133 1106 1116 0 -5.80(-0.52%)
Aug 25, 2008 1134 1140 1117 1122 0 -13.57(-1.19%)
Aug 22, 2008 1143 1147 1127 1136 0 -2.64(-0.23%)
Aug 21, 2008 1124 1149 1115 1138 0 +0.56(+0.05%)
Aug 20, 2008 1136 1145 1122 1138 0 +8.13(+0.72%)
Aug 19, 2008 1118 1142 1109 1130 0 -0.97(-0.09%)
Aug 18, 2008 1146 1152 1127 1131 0 -12.74(-1.11%)
Aug 15, 2008 1145 1169 1128 1143 0 -1.45(-0.13%)
Aug 14, 2008 1133 1153 1125 1145 0 +3.78(+0.33%)
Aug 13, 2008 1134 1143 1118 1141 0 +6.85(+0.60%)
Aug 12, 2008 1144 1158 1116 1134 0 -10.12(-0.88%)
Aug 11, 2008 1162 1170 1134 1144 0 -15.70(-1.35%)
Aug 08, 2008 1129 1167 1126 1160 0 +3.71(+0.32%)
Aug 07, 2008 1166 1179 1147 1156 0 -23.83(-2.02%)
Aug 06, 2008 1151 1193 1126 1180 0 +38.95(+3.41%)
Aug 05, 2008 1119 1169 1099 1141 0 -1.49(-0.13%)
Aug 04, 2008 1128 1160 1119 1143 0 +12.10(+1.07%)
Aug 01, 2008 1125 1145 1119 1130 0 +4.14(+0.37%)
Jul 31, 2008 1121 1141 1108 1126 0 -7.61(-0.67%)
Jul 30, 2008 1116 1151 1107 1134 0 +12.94(+1.15%)
Jul 29, 2008 1120 1125 1100 1121 0 +3.82(+0.34%)
Jul 28, 2008 1120 1142 1103 1117 0 +3.62(+0.33%)
Jul 25, 2008 1124 1133 1106 1114 0 -3.73(-0.33%)
Jul 24, 2008 1136 1156 1112 1117 0 -14.16(-1.25%)
Jul 23, 2008 1126 1148 1111 1131 0 +4.55(+0.40%)
Jul 22, 2008 1121 1137 1110 1127 0 -11.79(-1.04%)
Jul 21, 2008 1158 1167 1128 1139 0 -13.76(-1.19%)
Jul 18, 2008 1165 1174 1135 1152 0 -7.90(-0.68%)
Jul 17, 2008 1167 1181 1143 1160 0 +8.56(+0.74%)
Jul 16, 2008 1131 1161 1119 1152 0 +16.99(+1.50%)
Jul 15, 2008 1116 1162 1104 1135 0 +3.40(+0.30%)
Jul 14, 2008 1137 1159 1118 1131 0 +29.00(+2.63%)
Jul 11, 2008 1109 1135 1088 1102 0 -6.53(-0.59%)
Jul 10, 2008 1195 1119 1073 1109 0 +5.13(+0.46%)
Jul 09, 2008 1114 1128 1089 1104 0 -6.53(-0.59%)
Jul 08, 2008 1100 1118 1088 1110 0 +6.55(+0.59%)
Jul 07, 2008 1092 1114 1080 1104 0 +0.71(+0.06%)
Jul 04, 2008 1105 1117 1097 1103 0 +0.00(+0.00%)
Jul 03, 2008 1105 1117 1097 1103 0 -3.19(-0.29%)
Jul 02, 2008 1134 1147 1100 1106 0 -28.02(-2.47%)
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.