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, 2012 1023 1027 992.07 994.30 0 -27.15(-2.66%)
Jul 30, 2012 1018 1031 1007 1021 0 -13.10(-1.27%)
Jul 27, 2012 996.27 1036 991.41 1035 0 +41.77(+4.21%)
Jul 26, 2012 974.18 995.97 970.13 992.78 0 +35.23(+3.68%)
Jul 25, 2012 971.76 973.85 954.63 957.55 0 -11.55(-1.19%)
Jul 24, 2012 977.42 986.90 961.20 969.10 0 -9.65(-0.99%)
Jul 23, 2012 977.81 985.56 969.70 978.75 0 -10.75(-1.09%)
Jul 20, 2012 986.28 993.28 979.42 989.50 0 -2.67(-0.27%)
Jul 19, 2012 988.28 999.10 983.01 992.16 0 +2.05(+0.21%)
Jul 18, 2012 982.71 999.48 979.47 990.12 0 +3.35(+0.34%)
Jul 17, 2012 993.77 994.12 980.78 986.77 0 +3.84(+0.39%)
Jul 16, 2012 988.64 993.09 980.28 982.93 0 -4.05(-0.41%)
Jul 14, 2012 986.94 991.91 983.31 986.98 0 +0.00(+0.00%)
Jul 13, 2012 986.94 991.91 983.31 986.98 0 -0.94(-0.10%)
Jul 12, 2012 980.12 991.20 972.68 987.92 0 +2.13(+0.22%)
Jul 11, 2012 995.98 1008 982.83 985.80 0 -21.28(-2.11%)
Jul 10, 2012 1014 1022 1001 1007 0 -3.56(-0.35%)
Jul 09, 2012 1013 1027 1001 1011 0 -3.30(-0.33%)
Jul 06, 2012 1018 1023 1007 1014 0 -8.76(-0.86%)
Jul 05, 2012 1025 1036 1014 1023 0 -8.71(-0.84%)
Jul 04, 2012 1028 1034 1017 1031 0 +0.00(+0.00%)
Jul 03, 2012 1028 1034 1017 1031 0 +7.90(+0.77%)
Jul 02, 2012 1022 1032 1013 1024 0 +8.45(+0.83%)
Jun 30, 2012 998.97 1019 993.07 1015 0 -1.05(-0.10%)
Jun 29, 2012 998.97 1020 993.07 1016 0 +45.33(+4.67%)
Jun 28, 2012 970.80 976.25 961.97 970.78 0 -4.25(-0.44%)
Jun 27, 2012 992.73 995.74 971.36 975.03 0 -17.12(-1.73%)
Jun 26, 2012 976.08 997.66 967.94 992.15 0 +18.46(+1.90%)
Jun 25, 2012 958.16 979.51 956.48 973.69 0 +12.67(+1.32%)
Jun 22, 2012 969.23 975.54 952.01 961.02 0 -5.34(-0.55%)
Jun 21, 2012 977.73 986.66 964.60 966.37 0 -8.99(-0.92%)
Jun 20, 2012 978.77 987.68 962.77 975.36 0 -3.86(-0.39%)
Jun 19, 2012 975.04 990.87 963.61 979.22 0 +15.75(+1.64%)
Jun 18, 2012 959.92 970.30 950.45 963.46 0 +8.75(+0.92%)
Jun 15, 2012 951.52 964.22 936.86 954.72 0 +4.11(+0.43%)
Jun 14, 2012 936.39 955.43 934.85 950.61 0 +12.57(+1.34%)
Jun 13, 2012 925.00 946.53 923.57 938.04 0 +5.09(+0.55%)
Jun 12, 2012 927.56 934.78 919.15 932.95 0 +11.87(+1.29%)
Jun 11, 2012 943.03 944.74 919.99 921.08 0 -14.59(-1.56%)
Jun 08, 2012 926.66 937.28 926.07 935.67 0 -1.12(-0.12%)
Jun 07, 2012 946.62 955.47 933.48 936.79 0 -2.43(-0.26%)
Jun 06, 2012 922.65 944.91 917.91 939.22 0 +23.64(+2.58%)
Jun 05, 2012 910.91 920.55 908.02 915.57 0 +6.81(+0.75%)
Jun 04, 2012 913.23 917.39 903.70 908.77 0 -3.88(-0.42%)
Jun 02, 2012 927.58 941.37 908.57 912.64 0 +0.00(+0.00%)
Jun 01, 2012 927.58 941.37 908.57 912.64 0 -35.43(-3.74%)
May 31, 2012 933.49 951.29 930.64 948.07 0 +0.56(+0.06%)
May 30, 2012 947.63 958.39 944.54 947.51 0 -15.98(-1.66%)
May 29, 2012 959.65 969.84 954.63 963.49 0 +16.68(+1.76%)
May 28, 2012 938.83 949.55 934.66 946.81 0 -0.01(-0.00%)
May 25, 2012 938.83 949.55 934.67 946.82 0 +7.22(+0.77%)
May 24, 2012 942.24 946.95 927.80 939.59 0 +4.16(+0.45%)
May 23, 2012 938.49 941.52 909.46 935.43 0 -8.06(-0.85%)
May 22, 2012 938.76 953.60 930.21 943.49 0 -0.42(-0.04%)
May 21, 2012 942.80 952.13 929.82 943.91 0 -2.35(-0.25%)
May 18, 2012 955.39 960.47 935.71 946.26 0 -8.80(-0.92%)
May 17, 2012 963.68 968.15 950.33 955.05 0 -8.93(-0.93%)
May 16, 2012 976.95 984.91 957.92 963.98 0 -5.71(-0.59%)
May 15, 2012 968.83 978.00 964.97 969.69 0 -0.69(-0.07%)
May 14, 2012 969.80 974.82 960.95 970.38 0 -15.47(-1.57%)
May 11, 2012 989.30 997.44 981.88 985.85 0 -8.41(-0.85%)
May 10, 2012 996.62 1005 985.56 994.27 0 +5.78(+0.59%)
May 09, 2012 975.16 997.63 965.92 988.48 0 -9.54(-0.96%)
May 08, 2012 997.38 1005 988.36 998.02 0 -6.29(-0.63%)
May 07, 2012 995.90 1011 992.21 1004 0 +10.33(+1.04%)
May 04, 2012 1008 1013 991.19 993.98 0 -19.78(-1.95%)
May 03, 2012 1017 1022 1008 1014 0 +1.60(+0.16%)
May 02, 2012 1008 1017 1001 1012 0 -4.20(-0.41%)
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.