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 (%)
Apr 30, 2010 1409 1428 1404 1412 0 -1.01(-0.07%)
Apr 29, 2010 1394 1420 1391 1413 0 +33.62(+2.44%)
Apr 28, 2010 1399 1405 1366 1379 0 -9.19(-0.66%)
Apr 27, 2010 1428 1433 1387 1388 0 -47.58(-3.31%)
Apr 26, 2010 1436 1446 1429 1436 0 +4.56(+0.32%)
Apr 23, 2010 1408 1433 1406 1431 0 +17.19(+1.22%)
Apr 22, 2010 1400 1418 1382 1414 0 +18.94(+1.36%)
Apr 21, 2010 1403 1411 1381 1395 0 -13.49(-0.96%)
Apr 20, 2010 1403 1420 1398 1409 0 +9.43(+0.67%)
Apr 19, 2010 1388 1405 1381 1399 0 -0.48(-0.03%)
Apr 16, 2010 1420 1432 1396 1400 0 -30.99(-2.17%)
Apr 15, 2010 1413 1441 1409 1431 0 +4.07(+0.29%)
Apr 14, 2010 1410 1430 1405 1427 0 +4.57(+0.32%)
Apr 13, 2010 1418 1431 1407 1422 0 +2.97(+0.21%)
Apr 12, 2010 1410 1423 1403 1419 0 +14.05(+1.00%)
Apr 09, 2010 1394 1407 1387 1405 0 +17.53(+1.26%)
Apr 08, 2010 1386 1394 1378 1388 0 -3.42(-0.25%)
Apr 07, 2010 1400 1405 1386 1391 0 -10.43(-0.74%)
Apr 06, 2010 1393 1403 1387 1401 0 +5.04(+0.36%)
Apr 05, 2010 1388 1401 1384 1396 0 +13.57(+0.98%)
Apr 01, 2010 1383 1383 1383 0 +47.28(+3.54%)
Mar 31, 2010 1348 1354 1333 1335 0 -12.10(-0.90%)
Mar 30, 2010 1344 1355 1340 1348 0 +8.85(+0.66%)
Mar 29, 2010 1340 1346 1322 1339 0 +9.34(+0.70%)
Mar 26, 2010 1338 1343 1325 1329 0 -5.72(-0.43%)
Mar 25, 2010 1348 1355 1331 1335 0 -4.59(-0.34%)
Mar 24, 2010 1350 1352 1336 1340 0 -10.88(-0.81%)
Mar 23, 2010 1357 1360 1338 1351 0 -2.20(-0.16%)
Mar 22, 2010 1346 1356 1339 1353 0 -1.72(-0.13%)
Mar 19, 2010 1375 1378 1348 1354 0 -27.68(-2.00%)
Mar 18, 2010 1394 1398 1378 1382 0 -11.92(-0.86%)
Mar 17, 2010 1395 1399 1388 1394 0 -0.30(-0.02%)
Mar 16, 2010 1384 1398 1381 1394 0 +7.21(+0.52%)
Mar 15, 2010 1386 1389 1384 1387 0 -32.92(-2.32%)
Mar 12, 2010 1427 1429 1412 1420 0 -3.43(-0.24%)
Mar 11, 2010 1422 1428 1413 1424 0 +1.20(+0.08%)
Mar 10, 2010 1421 1430 1411 1422 0 +2.04(+0.14%)
Mar 09, 2010 1414 1425 1410 1420 0 +2.10(+0.15%)
Mar 08, 2010 1420 1429 1407 1418 0 -2.12(-0.15%)
Mar 05, 2010 1424 1434 1406 1420 0 +2.02(+0.14%)
Mar 04, 2010 1430 1437 1403 1418 0 -11.40(-0.80%)
Mar 03, 2010 1432 1448 1421 1430 0 +7.78(+0.55%)
Mar 02, 2010 1419 1431 1407 1422 0 +16.14(+1.15%)
Mar 01, 2010 1392 1414 1383 1406 0 +25.19(+1.82%)
Feb 26, 2010 1387 1393 1364 1381 0 -3.57(-0.26%)
Feb 25, 2010 1359 1386 1349 1384 0 +4.01(+0.29%)
Feb 24, 2010 1381 1390 1367 1380 0 +3.35(+0.24%)
Feb 23, 2010 1391 1398 1365 1377 0 -19.23(-1.38%)
Feb 22, 2010 1409 1415 1388 1396 0 -6.45(-0.46%)
Feb 19, 2010 1389 1411 1385 1402 0 -0.68(-0.05%)
Feb 18, 2010 1387 1407 1382 1403 0 +14.23(+1.02%)
Feb 17, 2010 1355 1393 1352 1389 0 +41.04(+3.04%)
Feb 16, 2010 1313 1360 1310 1348 0 +27.14(+2.05%)
Feb 12, 2010 1321 1321 1321 0 -14.37(-1.08%)
Feb 11, 2010 1311 1340 1297 1335 0 +26.14(+2.00%)
Feb 10, 2010 1319 1335 1296 1309 0 -8.60(-0.65%)
Feb 09, 2010 1328 1345 1309 1318 0 +14.20(+1.09%)
Feb 08, 2010 1322 1329 1299 1303 0 -11.83(-0.90%)
Feb 05, 2010 1326 1334 1279 1315 0 -4.83(-0.37%)
Feb 04, 2010 1372 1378 1316 1320 0 -70.63(-5.08%)
Feb 03, 2010 1398 1403 1378 1391 0 -4.40(-0.32%)
Feb 02, 2010 1387 1400 1370 1395 0 +33.11(+2.43%)
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.