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, 2017 2670 2689 2643 2652 0 -9.28(-0.35%)
Oct 30, 2017 2735 2739 2655 2661 0 -79.79(-2.91%)
Oct 27, 2017 2680 2762 2653 2741 0 +55.11(+2.05%)
Oct 26, 2017 2708 2726 2684 2686 0 -9.51(-0.35%)
Oct 25, 2017 2692 2731 2683 2696 0 +1.49(+0.06%)
Oct 24, 2017 2697 2700 2676 2694 0 +8.41(+0.31%)
Oct 23, 2017 2739 2745 2671 2686 0 -53.03(-1.94%)
Oct 20, 2017 2759 2764 2732 2739 0 -20.56(-0.75%)
Oct 19, 2017 2747 2778 2747 2759 0 -13.55(-0.49%)
Oct 18, 2017 2788 2799 2748 2773 0 -28.24(-1.01%)
Oct 17, 2017 2803 2827 2781 2801 0 -1.89(-0.07%)
Oct 16, 2017 2825 2829 2792 2803 0 -26.98(-0.95%)
Oct 13, 2017 2857 2864 2811 2830 0 -23.91(-0.84%)
Oct 12, 2017 2839 2862 2830 2854 0 +1.39(+0.05%)
Oct 11, 2017 2840 2869 2834 2852 0 +14.23(+0.50%)
Oct 10, 2017 2857 2872 2823 2838 0 +4.50(+0.16%)
Oct 09, 2017 2841 2863 2826 2834 0 -9.35(-0.33%)
Oct 06, 2017 2874 2894 2830 2843 0 -39.51(-1.37%)
Oct 05, 2017 2905 2956 2872 2883 0 +4.40(+0.15%)
Oct 04, 2017 2903 2916 2872 2878 0 -24.90(-0.86%)
Oct 03, 2017 2887 2924 2880 2903 0 +26.58(+0.92%)
Oct 02, 2017 2946 2948 2853 2876 0 +14.17(+0.50%)
Sep 29, 2017 2882 2904 2857 2862 0 -12.66(-0.44%)
Sep 28, 2017 2861 2886 2844 2875 0 +4.63(+0.16%)
Sep 27, 2017 2891 2908 2839 2870 0 -35.22(-1.21%)
Sep 26, 2017 2932 2934 2882 2906 0 -22.50(-0.77%)
Sep 25, 2017 2969 2973 2907 2928 0 -49.21(-1.65%)
Sep 22, 2017 2970 2997 2964 2977 0 +8.66(+0.29%)
Sep 21, 2017 2920 2982 2901 2969 0 +43.75(+1.50%)
Sep 20, 2017 2917 2947 2890 2925 0 +4.15(+0.14%)
Sep 19, 2017 2962 2974 2917 2921 0 -43.05(-1.45%)
Sep 18, 2017 2935 2972 2893 2964 0 +33.17(+1.13%)
Sep 15, 2017 2986 2987 2918 2931 0 -54.13(-1.81%)
Sep 14, 2017 2994 3005 2959 2985 0 -2.21(-0.07%)
Sep 13, 2017 2968 2999 2956 2987 0 +12.71(+0.43%)
Sep 12, 2017 2962 2995 2950 2974 0 +5.76(+0.19%)
Sep 11, 2017 2968 2984 2950 2968 0 +16.44(+0.56%)
Sep 08, 2017 2961 2973 2905 2952 0 -11.86(-0.40%)
Sep 07, 2017 2976 2993 2933 2964 0 -9.23(-0.31%)
Sep 06, 2017 2929 2979 2921 2973 0 +51.88(+1.78%)
Sep 05, 2017 2992 2998 2905 2921 0 -77.97(-2.60%)
Sep 01, 2017 3021 3031 2995 2999 0 -8.95(-0.30%)
Aug 31, 2017 3030 3032 3000 3008 0 -10.59(-0.35%)
Aug 30, 2017 3015 3025 2996 3019 0 +1.37(+0.05%)
Aug 29, 2017 3001 3024 2992 3017 0 +5.64(+0.19%)
Aug 28, 2017 3020 3043 2994 3012 0 -7.23(-0.24%)
Aug 25, 2017 3041 3043 3009 3019 0 -1.31(-0.04%)
Aug 24, 2017 3028 3051 3010 3020 0 -6.58(-0.22%)
Aug 23, 2017 3023 3033 3021 3027 0 -2.49(-0.08%)
Aug 22, 2017 3037 3072 3024 3029 0 -7.26(-0.24%)
Aug 21, 2017 3036 3072 3028 3037 0 +2.75(+0.09%)
Aug 18, 2017 3016 3039 3001 3034 0 +17.36(+0.58%)
Aug 17, 2017 3024 3066 3011 3016 0 -21.28(-0.70%)
Aug 16, 2017 3066 3069 3031 3038 0 -18.08(-0.59%)
Aug 15, 2017 3040 3057 3025 3056 0 +15.53(+0.51%)
Aug 14, 2017 3023 3057 3009 3040 0 +32.04(+1.07%)
Aug 11, 2017 2963 3012 2960 3008 0 +29.71(+1.00%)
Aug 10, 2017 2991 3003 2974 2979 0 -17.48(-0.58%)
Aug 09, 2017 2970 3000 2957 2996 0 +0.11(+0.00%)
Aug 08, 2017 3000 3027 2968 2996 0 -3.48(-0.12%)
Aug 07, 2017 2980 3008 2973 2999 0 +18.02(+0.60%)
Aug 04, 2017 3008 3027 2968 2981 0 -17.30(-0.58%)
Aug 03, 2017 3018 3040 2988 2999 0 -12.72(-0.42%)
Aug 02, 2017 3006 3037 2983 3011 0 +6.21(+0.21%)
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.