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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,348.34 +37.02 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2011 784.96 785.82 766.79 775.38 0 -19.98(-2.51%)
Sep 29, 2011 792.86 806.24 783.85 795.36 0 +15.95(+2.05%)
Sep 28, 2011 792.98 802.87 777.59 779.41 0 -13.01(-1.64%)
Sep 27, 2011 793.44 803.27 787.26 792.42 0 +12.57(+1.61%)
Sep 26, 2011 769.03 782.78 753.36 779.85 0 +15.34(+2.01%)
Sep 23, 2011 752.30 769.41 746.35 764.51 0 +8.77(+1.16%)
Sep 22, 2011 766.46 782.58 736.42 755.74 0 -42.33(-5.30%)
Sep 21, 2011 812.30 819.23 795.55 798.07 0 -15.61(-1.92%)
Sep 20, 2011 814.65 826.07 808.32 813.68 0 -0.38(-0.05%)
Sep 19, 2011 810.39 817.67 794.42 814.06 0 -16.51(-1.99%)
Sep 16, 2011 824.13 838.57 817.90 830.57 0 +9.16(+1.11%)
Sep 15, 2011 823.76 831.14 815.19 821.41 0 +8.13(+1.00%)
Sep 14, 2011 803.88 818.77 794.42 813.28 0 +12.50(+1.56%)
Sep 13, 2011 790.21 805.03 780.02 800.77 0 +10.90(+1.38%)
Sep 12, 2011 780.76 793.56 772.65 789.87 0 -3.42(-0.43%)
Sep 09, 2011 805.56 807.30 786.74 793.29 0 -22.48(-2.76%)
Sep 08, 2011 824.92 833.53 812.97 815.77 0 -15.71(-1.89%)
Sep 07, 2011 828.14 832.88 822.68 831.48 0 +9.55(+1.16%)
Sep 06, 2011 812.28 823.56 805.03 821.93 0 -16.80(-2.00%)
Sep 02, 2011 838.73 838.73 838.73 0 -12.72(-1.49%)
Sep 01, 2011 866.84 878.32 848.91 851.45 0 -7.73(-0.90%)
Aug 31, 2011 845.38 864.01 842.01 859.18 0 +17.91(+2.13%)
Aug 30, 2011 830.31 850.16 826.75 841.27 0 +6.28(+0.75%)
Aug 29, 2011 823.26 836.28 818.93 835.00 0 +24.03(+2.96%)
Aug 26, 2011 804.91 814.52 787.73 810.96 0 +1.07(+0.13%)
Aug 25, 2011 831.60 833.84 805.56 809.90 0 -23.79(-2.85%)
Aug 24, 2011 842.02 850.06 816.35 833.69 0 -30.94(-3.58%)
Aug 23, 2011 821.85 864.84 815.07 864.63 0 +46.90(+5.74%)
Aug 22, 2011 833.52 838.28 815.46 817.73 0 -5.18(-0.63%)
Aug 19, 2011 810.36 840.27 806.35 822.91 0 +6.01(+0.74%)
Aug 18, 2011 805.87 819.96 800.29 816.90 0 -14.11(-1.70%)
Aug 17, 2011 829.08 834.08 815.48 831.01 0 +8.31(+1.01%)
Aug 16, 2011 803.85 825.91 798.76 822.70 0 +10.00(+1.23%)
Aug 15, 2011 799.97 813.14 793.97 812.70 0 +21.91(+2.77%)
Aug 12, 2011 781.24 794.55 776.24 790.79 0 +14.06(+1.81%)
Aug 11, 2011 742.41 786.70 737.10 776.73 0 +44.82(+6.12%)
Aug 10, 2011 744.31 756.43 730.51 731.91 0 -26.46(-3.49%)
Aug 09, 2011 753.67 760.33 723.75 758.38 0 +33.36(+4.60%)
Aug 08, 2011 753.74 763.09 714.63 725.01 0 -50.01(-6.45%)
Aug 05, 2011 772.68 788.87 748.17 775.02 0 +5.18(+0.67%)
Aug 04, 2011 801.71 809.25 769.32 769.84 0 -40.95(-5.05%)
Aug 03, 2011 810.67 817.42 798.07 810.80 0 -1.15(-0.14%)
Aug 02, 2011 820.03 824.79 810.74 811.95 0 -8.36(-1.02%)
Aug 01, 2011 830.83 835.96 814.16 820.30 0 -0.17(-0.02%)
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%)
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.