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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,348.34 +37.02 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2014 2873 2902 2855 2892 0 +23.32(+0.81%)
Oct 30, 2014 2816 2872 2806 2868 0 +57.16(+2.03%)
Oct 28, 2014 2796 2853 2794 2811 0 +8.31(+0.30%)
Oct 27, 2014 2737 2807 2729 2803 0 +43.85(+1.59%)
Oct 24, 2014 2741 2777 2739 2759 0 +24.91(+0.91%)
Oct 23, 2014 2757 2773 2723 2734 0 -19.23(-0.70%)
Oct 21, 2014 2716 2763 2715 2753 0 +42.29(+1.56%)
Oct 20, 2014 2640 2720 2639 2711 0 +59.09(+2.23%)
Oct 17, 2014 2654 2687 2645 2652 0 +21.86(+0.83%)
Oct 16, 2014 2612 2676 2583 2630 0 -12.77(-0.48%)
Oct 15, 2014 2621 2665 2583 2643 0 +8.98(+0.34%)
Oct 14, 2014 2641 2661 2624 2634 0 -2.33(-0.09%)
Oct 13, 2014 2706 2717 2634 2636 0 -49.81(-1.85%)
Oct 10, 2014 2742 2753 2681 2686 0 -61.04(-2.22%)
Oct 09, 2014 2810 2811 2741 2747 0 -54.83(-1.96%)
Oct 08, 2014 2788 2818 2752 2802 0 +21.34(+0.77%)
Oct 07, 2014 2792 2805 2769 2781 0 -19.19(-0.69%)
Oct 06, 2014 2783 2818 2769 2800 0 +56.30(+2.05%)
Oct 03, 2014 2758 2762 2727 2743 0 -6.70(-0.24%)
Oct 02, 2014 2723 2761 2708 2750 0 +22.43(+0.82%)
Oct 01, 2014 2760 2768 2717 2728 0 -44.34(-1.60%)
Sep 30, 2014 2763 2785 2759 2772 0 +1.03(+0.04%)
Sep 29, 2014 2749 2778 2728 2771 0 +0.73(+0.03%)
Sep 26, 2014 2772 2774 2754 2770 0 -8.39(-0.30%)
Sep 25, 2014 2825 2830 2777 2779 0 -88.85(-3.10%)
Sep 19, 2014 2926 2932 2864 2868 0 -51.35(-1.76%)
Sep 18, 2014 2933 2933 2896 2919 0 -3.66(-0.13%)
Sep 17, 2014 2913 2938 2904 2923 0 -6.14(-0.21%)
Sep 16, 2014 2853 2940 2843 2929 0 +66.01(+2.31%)
Sep 15, 2014 2852 2894 2848 2863 0 +32.66(+1.15%)
Sep 12, 2014 2779 2838 2767 2830 0 +40.70(+1.46%)
Sep 11, 2014 2812 2813 2784 2789 0 -21.98(-0.78%)
Sep 10, 2014 2801 2816 2795 2811 0 +3.60(+0.13%)
Sep 09, 2014 2854 2854 2801 2808 0 -62.37(-2.17%)
Sep 08, 2014 2897 2904 2857 2870 0 -26.74(-0.92%)
Sep 05, 2014 2901 2916 2882 2897 0 -3.90(-0.13%)
Sep 04, 2014 2939 2940 2884 2901 0 -43.51(-1.48%)
Sep 03, 2014 2946 2973 2921 2944 0 +11.98(+0.41%)
Sep 02, 2014 2877 2936 2868 2932 0 +27.24(+0.94%)
Aug 29, 2014 2905 2905 2905 0 +32.99(+1.15%)
Aug 28, 2014 2896 2907 2862 2872 0 -37.30(-1.28%)
Aug 27, 2014 2877 2923 2871 2909 0 +27.61(+0.96%)
Aug 26, 2014 2912 2935 2867 2882 0 -22.86(-0.79%)
Aug 25, 2014 2906 2908 2885 2905 0 +10.81(+0.37%)
Aug 22, 2014 2922 2927 2878 2894 0 -28.05(-0.96%)
Aug 21, 2014 2896 2941 2883 2922 0 +32.73(+1.13%)
Aug 20, 2014 2875 2905 2872 2889 0 +7.93(+0.28%)
Aug 19, 2014 2867 2887 2850 2881 0 +13.78(+0.48%)
Aug 18, 2014 2855 2869 2839 2867 0 +21.59(+0.76%)
Aug 15, 2014 2862 2865 2825 2846 0 +0.48(+0.02%)
Aug 14, 2014 2839 2868 2833 2845 0 +23.50(+0.83%)
Aug 13, 2014 2848 2867 2814 2822 0 -12.72(-0.45%)
Aug 12, 2014 2842 2865 2827 2835 0 -9.02(-0.32%)
Aug 11, 2014 2792 2871 2787 2844 0 +55.20(+1.98%)
Aug 08, 2014 2806 2812 2773 2788 0 -2.34(-0.08%)
Aug 07, 2014 2843 2852 2786 2791 0 -40.98(-1.45%)
Aug 06, 2014 2825 2848 2808 2832 0 +7.93(+0.28%)
Aug 05, 2014 2841 2852 2813 2824 0 -34.65(-1.21%)
Aug 04, 2014 2809 2863 2792 2858 0 +52.61(+1.88%)
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.