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 (%)
Dec 29, 2017 2825 2825 2825 2825 0 +59.36(+2.15%)
Dec 28, 2017 2777 2803 2743 2765 0 -4.28(-0.15%)
Dec 27, 2017 2751 2774 2748 2770 0 +38.13(+1.40%)
Dec 26, 2017 2750 2782 2722 2731 0 -12.59(-0.46%)
Dec 22, 2017 2778 2801 2735 2744 0 -45.36(-1.63%)
Dec 21, 2017 2791 2822 2779 2789 0 +2.98(+0.11%)
Dec 20, 2017 2799 2861 2758 2786 0 -25.50(-0.91%)
Dec 19, 2017 2877 2880 2809 2812 0 -55.13(-1.92%)
Dec 18, 2017 2841 2888 2815 2867 0 +53.94(+1.92%)
Dec 15, 2017 2889 2896 2808 2813 0 -62.14(-2.16%)
Dec 14, 2017 2888 2922 2870 2875 0 -12.05(-0.42%)
Dec 13, 2017 2829 2899 2805 2887 0 +58.27(+2.06%)
Dec 12, 2017 2826 2840 2800 2829 0 -6.61(-0.23%)
Dec 11, 2017 2820 2848 2780 2836 0 +28.98(+1.03%)
Dec 08, 2017 2763 2816 2735 2807 0 +54.43(+1.98%)
Dec 07, 2017 2750 2791 2749 2752 0 -19.94(-0.72%)
Dec 06, 2017 2805 2819 2762 2772 0 -48.95(-1.74%)
Dec 05, 2017 2803 2836 2794 2821 0 +19.59(+0.70%)
Dec 04, 2017 2792 2825 2764 2802 0 +19.53(+0.70%)
Dec 01, 2017 2712 2788 2703 2782 0 +77.23(+2.86%)
Nov 30, 2017 2701 2729 2690 2705 0 -8.00(-0.29%)
Nov 29, 2017 2731 2736 2661 2713 0 -17.19(-0.63%)
Nov 28, 2017 2759 2760 2717 2730 0 -14.75(-0.54%)
Nov 27, 2017 2723 2754 2714 2745 0 +23.12(+0.85%)
Nov 24, 2017 2711 2731 2681 2722 0 +10.52(+0.39%)
Nov 23, 2017 2677 2716 2671 2711 0 +0.00(+0.00%)
Nov 22, 2017 2677 2716 2671 2711 0 +33.27(+1.24%)
Nov 21, 2017 2622 2693 2614 2678 0 +65.25(+2.50%)
Nov 20, 2017 2625 2639 2594 2613 0 -31.04(-1.17%)
Nov 17, 2017 2614 2662 2562 2644 0 +21.07(+0.80%)
Nov 16, 2017 2655 2662 2614 2623 0 +0.20(+0.01%)
Nov 15, 2017 2637 2665 2621 2622 0 -29.73(-1.12%)
Nov 14, 2017 2618 2667 2616 2652 0 +21.02(+0.80%)
Nov 13, 2017 2591 2652 2585 2631 0 +27.03(+1.04%)
Nov 10, 2017 2632 2638 2578 2604 0 -21.81(-0.83%)
Nov 09, 2017 2605 2644 2605 2626 0 +8.16(+0.31%)
Nov 08, 2017 2626 2651 2610 2618 0 +0.07(+0.00%)
Nov 07, 2017 2633 2654 2609 2618 0 -27.68(-1.05%)
Nov 06, 2017 2592 2662 2589 2645 0 +50.81(+1.96%)
Nov 03, 2017 2589 2626 2553 2594 0 -6.65(-0.26%)
Nov 02, 2017 2624 2647 2595 2601 0 -29.34(-1.12%)
Nov 01, 2017 2655 2665 2618 2630 0 -21.63(-0.82%)
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%)
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.