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 27, 2013 1101 1106 1078 1083 0 -24.59(-2.22%)
Sep 26, 2013 1119 1127 1105 1107 0 -5.15(-0.46%)
Sep 25, 2013 1105 1119 1098 1112 0 +1.73(+0.16%)
Sep 24, 2013 1115 1119 1107 1111 0 -3.28(-0.29%)
Sep 23, 2013 1119 1124 1102 1114 0 -5.02(-0.45%)
Sep 20, 2013 1137 1142 1114 1119 0 -19.05(-1.67%)
Sep 19, 2013 1130 1141 1124 1138 0 +8.13(+0.72%)
Sep 18, 2013 1083 1134 1075 1130 0 +44.22(+4.07%)
Sep 17, 2013 1087 1097 1078 1086 0 +0.16(+0.01%)
Sep 16, 2013 1087 1093 1080 1085 0 +7.68(+0.71%)
Sep 13, 2013 1081 1084 1071 1078 0 +0.21(+0.02%)
Sep 12, 2013 1084 1085 1071 1078 0 -9.22(-0.85%)
Sep 11, 2013 1076 1093 1067 1087 0 +6.17(+0.57%)
Sep 10, 2013 1074 1084 1067 1081 0 +10.58(+0.99%)
Sep 09, 2013 1054 1071 1041 1070 0 +18.75(+1.78%)
Sep 06, 2013 1039 1062 1035 1051 0 +21.15(+2.05%)
Sep 05, 2013 1016 1032 1012 1030 0 +10.48(+1.03%)
Sep 04, 2013 1008 1025 1005 1020 0 +5.06(+0.50%)
Sep 03, 2013 1023 1027 1007 1015 0 -0.01(-0.00%)
Aug 30, 2013 1015 1015 1015 0 +9.41(+0.94%)
Aug 29, 2013 1000 1016 995.42 1005 0 +7.38(+0.74%)
Aug 28, 2013 1009 1012 992.13 997.80 0 -5.84(-0.58%)
Aug 27, 2013 997.56 1007 988.83 1004 0 -9.51(-0.94%)
Aug 26, 2013 1034 1034 1007 1013 0 -24.27(-2.34%)
Aug 23, 2013 1027 1039 1019 1037 0 +19.33(+1.90%)
Aug 22, 2013 1023 1033 1006 1018 0 -4.05(-0.40%)
Aug 21, 2013 1038 1042 1020 1022 0 -23.31(-2.23%)
Aug 20, 2013 1059 1066 1044 1045 0 -14.63(-1.38%)
Aug 19, 2013 1054 1082 1044 1060 0 +4.08(+0.39%)
Aug 16, 2013 1067 1072 1055 1056 0 -14.82(-1.38%)
Aug 15, 2013 1070 1086 1057 1071 0 -12.93(-1.19%)
Aug 14, 2013 1091 1097 1082 1084 0 -5.59(-0.51%)
Aug 13, 2013 1089 1099 1077 1089 0 -1.37(-0.13%)
Aug 12, 2013 1122 1127 1085 1091 0 -30.66(-2.73%)
Aug 09, 2013 1110 1129 1107 1121 0 +10.14(+0.91%)
Aug 08, 2013 1106 1118 1101 1111 0 +10.84(+0.99%)
Aug 07, 2013 1104 1110 1097 1100 0 -6.42(-0.58%)
Aug 06, 2013 1104 1113 1092 1107 0 +3.59(+0.33%)
Aug 05, 2013 1111 1115 1091 1103 0 -15.12(-1.35%)
Aug 02, 2013 1105 1126 1095 1118 0 +11.69(+1.06%)
Aug 01, 2013 1089 1118 1086 1107 0 +27.14(+2.51%)
Jul 31, 2013 1063 1088 1058 1080 0 +26.60(+2.53%)
Jul 30, 2013 1055 1059 1045 1053 0 +0.73(+0.07%)
Jul 29, 2013 1068 1072 1051 1052 0 -16.06(-1.50%)
Jul 26, 2013 1068 1076 1061 1068 0 -4.34(-0.40%)
Jul 25, 2013 1075 1083 1062 1073 0 -5.02(-0.47%)
Jul 24, 2013 1092 1099 1071 1078 0 -17.57(-1.60%)
Jul 23, 2013 1088 1102 1078 1095 0 +17.87(+1.66%)
Jul 22, 2013 1071 1080 1061 1077 0 +7.27(+0.68%)
Jul 19, 2013 1069 1074 1061 1070 0 -8.18(-0.76%)
Jul 18, 2013 1087 1089 1075 1078 0 -9.21(-0.85%)
Jul 17, 2013 1079 1092 1071 1087 0 +15.99(+1.49%)
Jul 16, 2013 1093 1097 1058 1071 0 -20.53(-1.88%)
Jul 15, 2013 1090 1102 1080 1092 0 +9.86(+0.91%)
Jul 12, 2013 1083 1089 1069 1082 0 -3.19(-0.29%)
Jul 11, 2013 1088 1095 1079 1085 0 +12.79(+1.19%)
Jul 10, 2013 1082 1092 1067 1072 0 -10.99(-1.01%)
Jul 09, 2013 1085 1093 1076 1083 0 +2.91(+0.27%)
Jul 08, 2013 1091 1099 1074 1081 0 +0.59(+0.05%)
Jul 05, 2013 1080 1086 1062 1080 0 +3.38(+0.31%)
Jul 04, 2013 1076 1086 1066 1077 0 +0.01(+0.00%)
Jul 03, 2013 1076 1086 1066 1077 0 -4.06(-0.38%)
Jul 02, 2013 1098 1104 1074 1081 0 -21.37(-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.