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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,269.00 +4.53 (+0.20%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 18, 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 (%)
Oct 31, 2011 838.59 853.07 824.89 825.49 0 -11.12(-1.33%)
Oct 28, 2011 845.60 856.69 827.01 836.61 0 -13.82(-1.62%)
Oct 27, 2011 859.21 869.08 839.52 850.42 0 +14.19(+1.70%)
Oct 26, 2011 842.14 849.18 814.61 836.24 0 +5.76(+0.69%)
Oct 25, 2011 841.71 843.89 825.83 830.48 0 -11.75(-1.39%)
Oct 24, 2011 832.00 845.99 826.80 842.23 0 +15.62(+1.89%)
Oct 21, 2011 829.62 836.34 823.18 826.61 0 +8.42(+1.03%)
Oct 20, 2011 833.05 838.25 812.01 818.19 0 -16.84(-2.02%)
Oct 19, 2011 844.59 854.35 832.33 835.03 0 -9.23(-1.09%)
Oct 18, 2011 816.78 849.23 815.46 844.26 0 +26.21(+3.20%)
Oct 17, 2011 831.32 837.49 815.87 818.05 0 -11.58(-1.40%)
Oct 14, 2011 831.29 836.52 824.23 829.63 0 +7.22(+0.88%)
Oct 13, 2011 822.57 825.83 811.53 822.41 0 -0.95(-0.12%)
Oct 12, 2011 825.96 831.90 807.64 823.36 0 +15.00(+1.86%)
Oct 11, 2011 815.61 822.12 800.83 808.36 0 -11.73(-1.43%)
Oct 10, 2011 818.88 826.16 809.45 820.08 0 +20.61(+2.58%)
Oct 07, 2011 814.51 827.17 795.87 799.48 0 -8.44(-1.04%)
Oct 06, 2011 810.64 813.64 800.32 807.91 0 +17.30(+2.19%)
Oct 05, 2011 779.07 793.88 770.91 790.61 0 +14.26(+1.84%)
Oct 04, 2011 754.19 779.30 738.75 776.35 0 +12.72(+1.67%)
Oct 03, 2011 765.58 781.00 759.41 763.63 0 -11.75(-1.52%)
Sep 30, 2011 784.96 785.82 766.79 775.38 0 -19.98(-2.51%)
Sep 29, 2011 792.86 806.24 783.85 795.36 0 +15.95(+2.05%)
Sep 28, 2011 792.98 802.87 777.59 779.41 0 -13.01(-1.64%)
Sep 27, 2011 793.44 803.27 787.26 792.42 0 +12.57(+1.61%)
Sep 26, 2011 769.03 782.78 753.36 779.85 0 +15.34(+2.01%)
Sep 23, 2011 752.30 769.41 746.35 764.51 0 +8.77(+1.16%)
Sep 22, 2011 766.46 782.58 736.42 755.74 0 -42.33(-5.30%)
Sep 21, 2011 812.30 819.23 795.55 798.07 0 -15.61(-1.92%)
Sep 20, 2011 814.65 826.07 808.32 813.68 0 -0.38(-0.05%)
Sep 19, 2011 810.39 817.67 794.42 814.06 0 -16.51(-1.99%)
Sep 16, 2011 824.13 838.57 817.90 830.57 0 +9.16(+1.11%)
Sep 15, 2011 823.76 831.14 815.19 821.41 0 +8.13(+1.00%)
Sep 14, 2011 803.88 818.77 794.42 813.28 0 +12.50(+1.56%)
Sep 13, 2011 790.21 805.03 780.02 800.77 0 +10.90(+1.38%)
Sep 12, 2011 780.76 793.56 772.65 789.87 0 -3.42(-0.43%)
Sep 09, 2011 805.56 807.30 786.74 793.29 0 -22.48(-2.76%)
Sep 08, 2011 824.92 833.53 812.97 815.77 0 -15.71(-1.89%)
Sep 07, 2011 828.14 832.88 822.68 831.48 0 +9.55(+1.16%)
Sep 06, 2011 812.28 823.56 805.03 821.93 0 -16.80(-2.00%)
Sep 02, 2011 838.73 838.73 838.73 0 -12.72(-1.49%)
Sep 01, 2011 866.84 878.32 848.91 851.45 0 -7.73(-0.90%)
Aug 31, 2011 845.38 864.01 842.01 859.18 0 +17.91(+2.13%)
Aug 30, 2011 830.31 850.16 826.75 841.27 0 +6.28(+0.75%)
Aug 29, 2011 823.26 836.28 818.93 835.00 0 +24.03(+2.96%)
Aug 26, 2011 804.91 814.52 787.73 810.96 0 +1.07(+0.13%)
Aug 25, 2011 831.60 833.84 805.56 809.90 0 -23.79(-2.85%)
Aug 24, 2011 842.02 850.06 816.35 833.69 0 -30.94(-3.58%)
Aug 23, 2011 821.85 864.84 815.07 864.63 0 +46.90(+5.74%)
Aug 22, 2011 833.52 838.28 815.46 817.73 0 -5.18(-0.63%)
Aug 19, 2011 810.36 840.27 806.35 822.91 0 +6.01(+0.74%)
Aug 18, 2011 805.87 819.96 800.29 816.90 0 -14.11(-1.70%)
Aug 17, 2011 829.08 834.08 815.48 831.01 0 +8.31(+1.01%)
Aug 16, 2011 803.85 825.91 798.76 822.70 0 +10.00(+1.23%)
Aug 15, 2011 799.97 813.14 793.97 812.70 0 +21.91(+2.77%)
Aug 12, 2011 781.24 794.55 776.24 790.79 0 +14.06(+1.81%)
Aug 11, 2011 742.41 786.70 737.10 776.73 0 +44.82(+6.12%)
Aug 10, 2011 744.31 756.43 730.51 731.91 0 -26.46(-3.49%)
Aug 09, 2011 753.67 760.33 723.75 758.38 0 +33.36(+4.60%)
Aug 08, 2011 753.74 763.09 714.63 725.01 0 -50.01(-6.45%)
Aug 05, 2011 772.68 788.87 748.17 775.02 0 +5.18(+0.67%)
Aug 04, 2011 801.71 809.25 769.32 769.84 0 -40.95(-5.05%)
Aug 03, 2011 810.67 817.42 798.07 810.80 0 -1.15(-0.14%)
Aug 02, 2011 820.03 824.79 810.74 811.95 0 -8.36(-1.02%)
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.