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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,383.85 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EDT, May 10, 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 29, 2016 2888 2910 2821 2846 0 -1.15(-0.04%)
Apr 28, 2016 2801 2870 2786 2847 0 +43.02(+1.53%)
Apr 27, 2016 2844 2856 2787 2804 0 -43.65(-1.53%)
Apr 26, 2016 2855 2864 2836 2847 0 +4.06(+0.14%)
Apr 25, 2016 2848 2863 2804 2843 0 -16.19(-0.57%)
Apr 22, 2016 2849 2889 2844 2860 0 +9.67(+0.34%)
Apr 21, 2016 2859 2901 2846 2850 0 -29.38(-1.02%)
Apr 20, 2016 2876 2895 2831 2879 0 -7.50(-0.26%)
Apr 19, 2016 2857 2898 2848 2887 0 +71.27(+2.53%)
Apr 18, 2016 2802 2833 2795 2815 0 +5.11(+0.18%)
Apr 15, 2016 2784 2812 2782 2810 0 +14.48(+0.52%)
Apr 14, 2016 2804 2815 2787 2796 0 +2.95(+0.11%)
Apr 13, 2016 2793 2806 2771 2793 0 +13.18(+0.47%)
Apr 12, 2016 2759 2801 2739 2780 0 +27.73(+1.01%)
Apr 11, 2016 2802 2813 2749 2752 0 -39.44(-1.41%)
Apr 08, 2016 2838 2845 2775 2791 0 -15.32(-0.55%)
Apr 07, 2016 2839 2840 2761 2807 0 -59.92(-2.09%)
Apr 06, 2016 2858 2871 2837 2867 0 +2.13(+0.07%)
Apr 05, 2016 2901 2913 2856 2865 0 -72.80(-2.48%)
Apr 04, 2016 2972 2973 2916 2937 0 -30.87(-1.04%)
Apr 01, 2016 2895 2975 2862 2968 0 +31.30(+1.07%)
Mar 31, 2016 2947 2965 2920 2937 0 -7.55(-0.26%)
Mar 30, 2016 2916 2953 2885 2944 0 +44.92(+1.55%)
Mar 29, 2016 2825 2922 2820 2900 0 +66.09(+2.33%)
Mar 28, 2016 2849 2853 2814 2833 0 +3.72(+0.13%)
Mar 24, 2016 2830 2830 2830 2830 0 -12.66(-0.45%)
Mar 23, 2016 2855 2866 2817 2842 0 -34.37(-1.19%)
Mar 22, 2016 2822 2884 2818 2877 0 +47.87(+1.69%)
Mar 21, 2016 2868 2892 2822 2829 0 -39.52(-1.38%)
Mar 18, 2016 2846 2929 2833 2868 0 +25.48(+0.90%)
Mar 17, 2016 2813 2856 2809 2843 0 +35.30(+1.26%)
Mar 16, 2016 2739 2817 2702 2808 0 +70.00(+2.56%)
Mar 15, 2016 2805 2806 2726 2738 0 -82.44(-2.92%)
Mar 14, 2016 2813 2832 2788 2820 0 -1.37(-0.05%)
Mar 11, 2016 2791 2853 2778 2821 0 +39.60(+1.42%)
Mar 10, 2016 2818 2825 2735 2782 0 -34.85(-1.24%)
Mar 09, 2016 2752 2819 2741 2817 0 +75.67(+2.76%)
Mar 08, 2016 2805 2816 2737 2741 0 -81.79(-2.90%)
Mar 07, 2016 2893 2920 2815 2823 0 -72.55(-2.51%)
Mar 04, 2016 2925 2929 2845 2895 0 -15.67(-0.54%)
Mar 03, 2016 2902 2936 2884 2911 0 +0.12(+0.00%)
Mar 02, 2016 2874 2935 2867 2911 0 +19.29(+0.67%)
Mar 01, 2016 2869 2896 2859 2892 0 +56.80(+2.00%)
Feb 29, 2016 2834 2847 2818 2835 0 +7.87(+0.28%)
Feb 26, 2016 2861 2862 2822 2827 0 -23.95(-0.84%)
Feb 25, 2016 2844 2861 2804 2851 0 +4.78(+0.17%)
Feb 24, 2016 2844 2852 2745 2846 0 -35.34(-1.23%)
Feb 23, 2016 2907 2916 2868 2881 0 -37.11(-1.27%)
Feb 22, 2016 2949 2954 2906 2919 0 +3.15(+0.11%)
Feb 19, 2016 2873 2933 2870 2915 0 +35.65(+1.24%)
Feb 18, 2016 2842 2887 2836 2880 0 +73.20(+2.61%)
Feb 17, 2016 2784 2846 2770 2807 0 +51.04(+1.85%)
Feb 16, 2016 2761 2794 2718 2756 0 +60.40(+2.24%)
Feb 12, 2016 2695 2695 2695 2695 0 +33.09(+1.24%)
Feb 11, 2016 2673 2682 2537 2662 0 -54.56(-2.01%)
Feb 10, 2016 2678 2743 2658 2717 0 +62.15(+2.34%)
Feb 09, 2016 2658 2692 2637 2654 0 -25.69(-0.96%)
Feb 08, 2016 2697 2703 2666 2680 0 -50.04(-1.83%)
Feb 05, 2016 2770 2783 2715 2730 0 -44.90(-1.62%)
Feb 04, 2016 2841 2862 2760 2775 0 -53.18(-1.88%)
Feb 03, 2016 2861 2863 2799 2828 0 -4.24(-0.15%)
Feb 02, 2016 2834 2856 2792 2833 0 -78.53(-2.70%)
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.