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 (%)
Mar 31, 2010 1348 1354 1333 1335 0 -12.10(-0.90%)
Mar 30, 2010 1344 1355 1340 1348 0 +8.85(+0.66%)
Mar 29, 2010 1340 1346 1322 1339 0 +9.34(+0.70%)
Mar 26, 2010 1338 1343 1325 1329 0 -5.72(-0.43%)
Mar 25, 2010 1348 1355 1331 1335 0 -4.59(-0.34%)
Mar 24, 2010 1350 1352 1336 1340 0 -10.88(-0.81%)
Mar 23, 2010 1357 1360 1338 1351 0 -2.20(-0.16%)
Mar 22, 2010 1346 1356 1339 1353 0 -1.72(-0.13%)
Mar 19, 2010 1375 1378 1348 1354 0 -27.68(-2.00%)
Mar 18, 2010 1394 1398 1378 1382 0 -11.92(-0.86%)
Mar 17, 2010 1395 1399 1388 1394 0 -0.30(-0.02%)
Mar 16, 2010 1384 1398 1381 1394 0 +7.21(+0.52%)
Mar 15, 2010 1386 1389 1384 1387 0 -32.92(-2.32%)
Mar 12, 2010 1427 1429 1412 1420 0 -3.43(-0.24%)
Mar 11, 2010 1422 1428 1413 1424 0 +1.20(+0.08%)
Mar 10, 2010 1421 1430 1411 1422 0 +2.04(+0.14%)
Mar 09, 2010 1414 1425 1410 1420 0 +2.10(+0.15%)
Mar 08, 2010 1420 1429 1407 1418 0 -2.12(-0.15%)
Mar 05, 2010 1424 1434 1406 1420 0 +2.02(+0.14%)
Mar 04, 2010 1430 1437 1403 1418 0 -11.40(-0.80%)
Mar 03, 2010 1432 1448 1421 1430 0 +7.78(+0.55%)
Mar 02, 2010 1419 1431 1407 1422 0 +16.14(+1.15%)
Mar 01, 2010 1392 1414 1383 1406 0 +25.19(+1.82%)
Feb 26, 2010 1387 1393 1364 1381 0 -3.57(-0.26%)
Feb 25, 2010 1359 1386 1349 1384 0 +4.01(+0.29%)
Feb 24, 2010 1381 1390 1367 1380 0 +3.35(+0.24%)
Feb 23, 2010 1391 1398 1365 1377 0 -19.23(-1.38%)
Feb 22, 2010 1409 1415 1388 1396 0 -6.45(-0.46%)
Feb 19, 2010 1389 1411 1385 1402 0 -0.68(-0.05%)
Feb 18, 2010 1387 1407 1382 1403 0 +14.23(+1.02%)
Feb 17, 2010 1355 1393 1352 1389 0 +41.04(+3.04%)
Feb 16, 2010 1313 1360 1310 1348 0 +27.14(+2.05%)
Feb 12, 2010 1321 1321 1321 0 -14.37(-1.08%)
Feb 11, 2010 1311 1340 1297 1335 0 +26.14(+2.00%)
Feb 10, 2010 1319 1335 1296 1309 0 -8.60(-0.65%)
Feb 09, 2010 1328 1345 1309 1318 0 +14.20(+1.09%)
Feb 08, 2010 1322 1329 1299 1303 0 -11.83(-0.90%)
Feb 05, 2010 1326 1334 1279 1315 0 -4.83(-0.37%)
Feb 04, 2010 1372 1378 1316 1320 0 -70.63(-5.08%)
Feb 03, 2010 1398 1403 1378 1391 0 -4.40(-0.32%)
Feb 02, 2010 1387 1400 1370 1395 0 +33.11(+2.43%)
Feb 01, 2010 1357 1374 1348 1362 0 +16.78(+1.25%)
Jan 29, 2010 1383 1387 1338 1345 0 -33.34(-2.42%)
Jan 28, 2010 1382 1386 1370 1378 0 +4.26(+0.31%)
Jan 27, 2010 1378 1387 1358 1374 0 -12.39(-0.89%)
Jan 26, 2010 1388 1402 1376 1387 0 -25.84(-1.83%)
Jan 25, 2010 1425 1428 1395 1412 0 +6.99(+0.50%)
Jan 22, 2010 1412 1422 1388 1405 0 -9.40(-0.66%)
Jan 21, 2010 1455 1464 1398 1415 0 -29.07(-2.01%)
Jan 20, 2010 1458 1461 1428 1444 0 -32.28(-2.19%)
Jan 19, 2010 1462 1489 1455 1476 0 +4.14(+0.28%)
Jan 18, 2010 84.91 1472 1471 1472 0 +0.77(+0.05%)
Jan 15, 2010 1487 1497 1458 1471 0 -15.52(-1.04%)
Jan 14, 2010 1469 1503 1466 1487 0 +11.51(+0.78%)
Jan 13, 2010 1470 1481 1456 1475 0 +9.02(+0.62%)
Jan 12, 2010 1449 1472 1441 1466 0 +11.45(+0.79%)
Jan 11, 2010 1481 1487 1442 1455 0 -52.48(-3.48%)
Jan 08, 2010 1497 1515 1489 1507 0 +9.25(+0.62%)
Jan 07, 2010 1498 1507 1485 1498 0 -9.10(-0.60%)
Jan 06, 2010 1497 1516 1488 1507 0 +8.42(+0.56%)
Jan 05, 2010 1507 1518 1487 1499 0 -18.59(-1.23%)
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.