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 (%)
Feb 28, 2011 743.61 752.98 740.74 750.38 0 +9.66(+1.30%)
Feb 25, 2011 729.50 743.51 725.23 740.72 0 +9.98(+1.37%)
Feb 24, 2011 731.52 736.88 724.75 730.73 0 -0.44(-0.06%)
Feb 23, 2011 743.89 749.40 728.02 731.18 0 -12.29(-1.65%)
Feb 22, 2011 751.48 757.63 741.59 743.47 0 -20.52(-2.69%)
Feb 18, 2011 763.99 763.99 763.99 0 +231.25(+43.41%)
Feb 17, 2011 524.62 534.26 523.62 532.74 0 +8.98(+1.71%)
Feb 16, 2011 518.40 527.65 516.98 523.76 0 +8.71(+1.69%)
Feb 15, 2011 512.26 520.07 510.50 515.05 0 +3.61(+0.70%)
Feb 14, 2011 515.60 516.91 507.10 511.44 0 -0.05(-0.01%)
Feb 11, 2011 504.30 515.31 501.29 511.50 0 +11.07(+2.21%)
Feb 10, 2011 507.07 507.73 497.99 500.43 0 -9.14(-1.79%)
Feb 09, 2011 520.50 522.71 506.66 509.57 0 -13.00(-2.49%)
Feb 08, 2011 521.22 523.93 519.01 522.58 0 +2.95(+0.57%)
Feb 07, 2011 514.93 520.72 512.28 519.63 0 +3.64(+0.71%)
Feb 04, 2011 519.92 520.71 510.55 515.99 0 -5.97(-1.14%)
Feb 03, 2011 522.48 524.55 514.77 521.96 0 -2.74(-0.52%)
Feb 02, 2011 521.04 529.08 518.90 524.70 0 +2.02(+0.39%)
Feb 01, 2011 521.18 524.28 514.36 522.68 0 +7.31(+1.42%)
Jan 31, 2011 520.59 523.00 510.97 515.37 0 -3.17(-0.61%)
Jan 28, 2011 533.75 535.32 509.40 518.54 0 -13.30(-2.50%)
Jan 27, 2011 543.63 546.68 530.91 531.84 0 -10.99(-2.02%)
Jan 26, 2011 537.29 545.19 536.46 542.83 0 +8.46(+1.58%)
Jan 25, 2011 532.66 535.40 520.54 534.37 0 +3.76(+0.71%)
Jan 24, 2011 524.54 532.33 523.27 530.61 0 +5.71(+1.09%)
Jan 21, 2011 533.97 535.00 518.82 524.90 0 -3.69(-0.70%)
Jan 20, 2011 539.63 540.60 526.88 528.59 0 -7.27(-1.36%)
Jan 19, 2011 537.98 541.12 531.66 535.86 0 -3.10(-0.57%)
Jan 18, 2011 546.02 550.10 535.69 538.96 0 -4.27(-0.79%)
Jan 17, 2011 554.50 556.84 540.27 543.23 0 +46.04(+9.26%)
Jan 14, 2011 509.54 511.12 495.06 497.19 0 -13.94(-2.73%)
Jan 13, 2011 512.85 515.64 508.49 511.13 0 -1.62(-0.32%)
Jan 12, 2011 517.39 519.72 510.29 512.76 0 -9.07(-1.74%)
Jan 11, 2011 521.07 525.61 516.93 521.83 0 +2.69(+0.52%)
Jan 10, 2011 519.28 521.62 515.23 519.14 0 -3.37(-0.65%)
Jan 07, 2011 530.72 533.04 518.08 522.51 0 -5.84(-1.11%)
Jan 06, 2011 526.65 531.61 523.37 528.35 0 -1.84(-0.35%)
Jan 05, 2011 538.30 538.88 527.63 530.19 0 -8.56(-1.59%)
Jan 04, 2011 548.09 549.10 534.37 538.75 0 -8.41(-1.54%)
Jan 03, 2011 543.51 548.97 542.66 547.16 0 +11.01(+2.05%)
Dec 31, 2010 547.16 549.57 535.10 536.15 0 -1.23(-0.23%)
Dec 30, 2010 530.84 544.81 530.41 537.38 0 -257.29(-32.38%)
Dec 29, 2010 792.35 802.47 788.73 794.67 0 +5.70(+0.72%)
Dec 28, 2010 796.72 796.07 784.64 788.97 0 -1262.98(-61.55%)
Dec 27, 2010 2024 2057 2018 2052 0 +9.82(+0.48%)
Dec 24, 2010 2024 2057 2019 2042 0 -0.01(-0.00%)
Dec 23, 2010 2024 2057 2019 2042 0 -1.47(-0.07%)
Dec 22, 2010 2037 2046 1997 2044 0 -9.51(-0.46%)
Dec 21, 2010 2005 2067 2002 2053 0 +71.39(+3.60%)
Dec 20, 2010 1992 2004 1959 1982 0 +9.49(+0.48%)
Dec 17, 2010 1971 1977 1954 1972 0 -10.44(-0.53%)
Dec 16, 2010 1973 1987 1968 1983 0 +21.29(+1.09%)
Dec 15, 2010 1949 1992 1943 1961 0 +13.58(+0.70%)
Dec 14, 2010 1934 1958 1930 1948 0 +20.02(+1.04%)
Dec 10, 2010 1908 1934 1903 1928 0 +18.66(+0.98%)
Dec 09, 2010 1930 1932 1889 1909 0 -19.78(-1.03%)
Dec 08, 2010 1936 1945 1923 1929 0 +5.13(+0.27%)
Dec 07, 2010 1951 1956 1918 1924 0 -14.45(-0.75%)
Dec 06, 2010 1943 1955 1933 1938 0 -18.07(-0.92%)
Dec 03, 2010 1914 1961 1910 1956 0 +40.89(+2.13%)
Dec 02, 2010 1902 1920 1887 1915 0 +26.84(+1.42%)
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.