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 (%)
May 31, 2010 1359 1379 1347 1359 0 +0.00(+0.00%)
May 28, 2010 1359 1379 1347 1359 0 -18.17(-1.32%)
May 27, 2010 1354 1379 1351 1377 0 +41.16(+3.08%)
May 26, 2010 1347 1377 1325 1336 0 -10.20(-0.76%)
May 25, 2010 1296 1349 1291 1346 0 +11.29(+0.85%)
May 24, 2010 1337 1360 1328 1335 0 -10.15(-0.75%)
May 21, 2010 1288 1353 1280 1345 0 +39.72(+3.04%)
May 20, 2010 1311 1334 1299 1305 0 -61.17(-4.48%)
May 19, 2010 1362 1382 1340 1367 0 -18.30(-1.32%)
May 18, 2010 1419 1424 1378 1385 0 -10.34(-0.74%)
May 17, 2010 1395 1409 1368 1395 0 +0.19(+0.01%)
May 14, 2010 1395 1417 1378 1395 0 -25.79(-1.82%)
May 13, 2010 1427 1437 1413 1421 0 -2.64(-0.19%)
May 12, 2010 1415 1432 1410 1423 0 +22.60(+1.61%)
May 11, 2010 1418 1421 1400 1401 0 -0.48(-0.03%)
May 10, 2010 1394 1406 1390 1401 0 +76.11(+5.74%)
May 07, 2010 1332 1352 1302 1325 0 +0.76(+0.06%)
May 06, 2010 1350 1372 1265 1324 0 -42.14(-3.08%)
May 05, 2010 1384 1393 1359 1367 0 -22.25(-1.60%)
May 04, 2010 1404 1411 1369 1389 0 -31.55(-2.22%)
May 03, 2010 1430 1445 1410 1420 0 +8.74(+0.62%)
Apr 30, 2010 1409 1428 1404 1412 0 -1.01(-0.07%)
Apr 29, 2010 1394 1420 1391 1413 0 +33.62(+2.44%)
Apr 28, 2010 1399 1405 1366 1379 0 -9.19(-0.66%)
Apr 27, 2010 1428 1433 1387 1388 0 -47.58(-3.31%)
Apr 26, 2010 1436 1446 1429 1436 0 +4.56(+0.32%)
Apr 23, 2010 1408 1433 1406 1431 0 +17.19(+1.22%)
Apr 22, 2010 1400 1418 1382 1414 0 +18.94(+1.36%)
Apr 21, 2010 1403 1411 1381 1395 0 -13.49(-0.96%)
Apr 20, 2010 1403 1420 1398 1409 0 +9.43(+0.67%)
Apr 19, 2010 1388 1405 1381 1399 0 -0.48(-0.03%)
Apr 16, 2010 1420 1432 1396 1400 0 -30.99(-2.17%)
Apr 15, 2010 1413 1441 1409 1431 0 +4.07(+0.29%)
Apr 14, 2010 1410 1430 1405 1427 0 +4.57(+0.32%)
Apr 13, 2010 1418 1431 1407 1422 0 +2.97(+0.21%)
Apr 12, 2010 1410 1423 1403 1419 0 +14.05(+1.00%)
Apr 09, 2010 1394 1407 1387 1405 0 +17.53(+1.26%)
Apr 08, 2010 1386 1394 1378 1388 0 -3.42(-0.25%)
Apr 07, 2010 1400 1405 1386 1391 0 -10.43(-0.74%)
Apr 06, 2010 1393 1403 1387 1401 0 +5.04(+0.36%)
Apr 05, 2010 1388 1401 1384 1396 0 +13.57(+0.98%)
Apr 01, 2010 1383 1383 1383 0 +47.28(+3.54%)
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%)
Jan 04, 2010 1487 1522 1477 1517 0 +47.77(+3.25%)
Dec 31, 2009 1470 1470 1470 0 -4.39(-0.30%)
Dec 30, 2009 1468 1483 1462 1474 0 +3.29(+0.22%)
Dec 29, 2009 1456 1483 1450 1471 0 +14.11(+0.97%)
Dec 28, 2009 1457 1463 1446 1457 0 +11.71(+0.81%)
Dec 24, 2009 1436 1447 1434 1445 0 +9.94(+0.69%)
Dec 23, 2009 1427 1447 1416 1435 0 +6.56(+0.46%)
Dec 22, 2009 1411 1433 1405 1428 0 +29.54(+2.11%)
Dec 21, 2009 1415 1427 1394 1399 0 -11.06(-0.78%)
Dec 18, 2009 1403 1418 1390 1410 0 +4.37(+0.31%)
Dec 17, 2009 1419 1431 1403 1406 0 -35.32(-2.45%)
Dec 16, 2009 1440 1452 1426 1441 0 +3.58(+0.25%)
Dec 15, 2009 1443 1452 1430 1437 0 -11.44(-0.79%)
Dec 14, 2009 1442 1454 1439 1449 0 +9.09(+0.63%)
Dec 11, 2009 1429 1450 1425 1440 0 +15.02(+1.05%)
Dec 10, 2009 1434 1449 1412 1425 0 -7.32(-0.51%)
Dec 09, 2009 1427 1442 1407 1432 0 +8.63(+0.61%)
Dec 08, 2009 1448 1457 1414 1423 0 -35.36(-2.42%)
Dec 07, 2009 1455 1475 1444 1459 0 +4.25(+0.29%)
Dec 04, 2009 1457 1467 1431 1454 0 +8.24(+0.57%)
Dec 03, 2009 1451 1465 1437 1446 0 -7.18(-0.49%)
Dec 02, 2009 1450 1470 1444 1453 0 +3.35(+0.23%)
Dec 01, 2009 1443 1458 1431 1450 0 +24.67(+1.73%)
Nov 30, 2009 1428 1432 1402 1425 0 +0.66(+0.05%)
Nov 27, 2009 1393 1438 1386 1425 0 -0.29(-0.02%)
Nov 26, 2009 1440 1450 1411 1425 0 +0.38(+0.03%)
Nov 25, 2009 1440 1450 1411 1425 0 -2.23(-0.16%)
Nov 24, 2009 1420 1440 1405 1427 0 +5.02(+0.35%)
Nov 23, 2009 1433 1443 1407 1422 0 +8.60(+0.61%)
Nov 20, 2009 1405 1418 1393 1413 0 +1.59(+0.11%)
Nov 19, 2009 1434 1437 1397 1412 0 -27.67(-1.92%)
Nov 18, 2009 1454 1462 1426 1439 0 -15.54(-1.07%)
Nov 17, 2009 1444 1460 1430 1455 0 +9.42(+0.65%)
Nov 16, 2009 1422 1450 1415 1445 0 +36.04(+2.56%)
Nov 13, 2009 1405 1419 1391 1409 0 +12.25(+0.88%)
Nov 12, 2009 1438 1443 1392 1397 0 -50.26(-3.47%)
Nov 11, 2009 1444 1467 1438 1447 0 +17.22(+1.20%)
Nov 10, 2009 1418 1436 1410 1430 0 +7.42(+0.52%)
Nov 09, 2009 1401 1437 1393 1423 0 +42.45(+3.08%)
Nov 06, 2009 1373 1392 1357 1380 0 +10.50(+0.77%)
Nov 05, 2009 1360 1390 1342 1370 0 +14.29(+1.05%)
Nov 04, 2009 1387 1405 1347 1355 0 -9.91(-0.73%)
Nov 03, 2009 1353 1374 1333 1365 0 +0.72(+0.05%)
Nov 02, 2009 1357 1384 1336 1365 0 +9.47(+0.70%)
Oct 30, 2009 1406 1417 1341 1355 0 -52.68(-3.74%)
Oct 29, 2009 1359 1411 1351 1408 0 +70.18(+5.25%)
Oct 28, 2009 1382 1393 1334 1338 0 -50.33(-3.63%)
Oct 27, 2009 1414 1416 1381 1388 0 -21.39(-1.52%)
Oct 26, 2009 1429 1441 1399 1409 0 -9.55(-0.67%)
Oct 23, 2009 1421 1424 1409 1419 0 +0.51(+0.04%)
Oct 22, 2009 1401 1427 1387 1418 0 +20.36(+1.46%)
Oct 21, 2009 1404 1430 1393 1398 0 -3.11(-0.22%)
Oct 20, 2009 1390 1405 1388 1401 0 -23.50(-1.65%)
Oct 19, 2009 1409 1434 1403 1425 0 +14.43(+1.02%)
Oct 16, 2009 1397 1426 1388 1410 0 -1.74(-0.12%)
Oct 15, 2009 1385 1417 1381 1412 0 +17.33(+1.24%)
Oct 14, 2009 1403 1413 1376 1395 0 +14.06(+1.02%)
Oct 13, 2009 1388 1396 1361 1381 0 -4.10(-0.30%)
Oct 12, 2009 1398 1403 1369 1385 0 +10.60(+0.77%)
Oct 09, 2009 1371 1384 1361 1374 0 -0.66(-0.05%)
Oct 08, 2009 1374 1387 1361 1375 0 +9.17(+0.67%)
Oct 07, 2009 1365 1383 1345 1366 0 -3.28(-0.24%)
Oct 06, 2009 1344 1382 1343 1369 0 +31.70(+2.37%)
Oct 05, 2009 1312 1345 1303 1337 0 +23.48(+1.79%)
Oct 02, 2009 1284 1324 1271 1314 0 +12.38(+0.95%)
Oct 01, 2009 1264 1324 1233 1301 0 +48.26(+3.85%)
Sep 30, 2009 1237 1258 1218 1253 0 +23.68(+1.93%)
Sep 29, 2009 1230 1236 1221 1229 0 +1.06(+0.09%)
Sep 28, 2009 1219 1232 1212 1228 0 +17.46(+1.44%)
Sep 25, 2009 1215 1220 1201 1211 0 -9.66(-0.79%)
Sep 24, 2009 1231 1237 1209 1221 0 -0.39(-0.03%)
Sep 23, 2009 1221 1238 1213 1221 0 +2.06(+0.17%)
Sep 22, 2009 1218 1224 1207 1219 0 +7.92(+0.65%)
Sep 21, 2009 1211 1217 1195 1211 0 -4.89(-0.40%)
Sep 18, 2009 1226 1230 1211 1216 0 -3.00(-0.25%)
Sep 17, 2009 1222 1230 1213 1219 0 -3.75(-0.31%)
Sep 16, 2009 1224 1233 1214 1223 0 +4.55(+0.37%)
Sep 15, 2009 1206 1222 1201 1218 0 +15.71(+1.31%)
Sep 14, 2009 1186 1207 1183 1202 0 +9.43(+0.79%)
Sep 11, 2009 1199 1203 1179 1193 0 -3.56(-0.30%)
Sep 10, 2009 1186 1202 1177 1196 0 +9.07(+0.76%)
Sep 09, 2009 1197 1204 1179 1187 0 -2.40(-0.20%)
Sep 08, 2009 1191 1200 1177 1190 0 +15.56(+1.33%)
Sep 04, 2009 1174 1174 1174 0 +11.52(+0.99%)
Sep 03, 2009 1150 1165 1136 1163 0 +21.48(+1.88%)
Sep 02, 2009 1127 1157 1117 1141 0 +4.48(+0.39%)
Sep 01, 2009 1166 1182 1131 1137 0 -35.43(-3.02%)
Aug 31, 2009 1177 1186 1158 1172 0 -14.68(-1.24%)
Aug 28, 2009 1193 1202 1180 1187 0 -1.72(-0.14%)
Aug 27, 2009 1190 1195 1172 1189 0 -7.74(-0.65%)
Aug 26, 2009 1188 1202 1183 1196 0 +4.16(+0.35%)
Aug 25, 2009 1208 1214 1184 1192 0 -2.34(-0.20%)
Aug 24, 2009 1214 1222 1186 1194 0 -14.00(-1.16%)
Aug 21, 2009 1189 1213 1186 1208 0 +25.99(+2.20%)
Aug 20, 2009 1155 1186 1152 1182 0 +20.78(+1.79%)
Aug 19, 2009 1148 1164 1141 1162 0 +6.75(+0.58%)
Aug 18, 2009 1154 1163 1149 1155 0 +11.12(+0.97%)
Aug 17, 2009 1148 1163 1138 1144 0 -32.63(-2.77%)
Aug 14, 2009 1170 1184 1154 1176 0 +7.54(+0.65%)
Aug 13, 2009 1178 1185 1153 1169 0 +1.66(+0.14%)
Aug 12, 2009 1156 1178 1151 1167 0 +9.85(+0.85%)
Aug 11, 2009 1166 1172 1145 1157 0 -18.76(-1.59%)
Aug 10, 2009 1172 1185 1165 1176 0 -0.72(-0.06%)
Aug 07, 2009 1188 1194 1169 1177 0 +2.80(+0.24%)
Aug 06, 2009 1192 1199 1163 1174 0 -14.58(-1.23%)
Aug 05, 2009 1184 1197 1172 1189 0 +2.52(+0.21%)
Aug 04, 2009 1187 1197 1170 1186 0 +1.75(+0.15%)
Aug 03, 2009 1168 1198 1154 1184 0 +48.08(+4.23%)
Jul 31, 2009 1130 1147 1124 1136 0 +3.79(+0.33%)
Jul 30, 2009 1131 1141 1125 1133 0 +19.69(+1.77%)
Jul 29, 2009 1109 1117 1100 1113 0 -6.09(-0.54%)
Jul 28, 2009 1115 1129 1105 1119 0 +0.58(+0.05%)
Jul 27, 2009 1113 1121 1102 1118 0 +9.19(+0.83%)
Jul 24, 2009 1111 1121 1096 1109 0 -9.60(-0.86%)
Jul 23, 2009 1086 1131 1084 1119 0 +36.63(+3.38%)
Jul 22, 2009 1088 1100 1073 1082 0 -14.80(-1.35%)
Jul 21, 2009 1104 1112 1080 1097 0 +46.57(+4.43%)
Jun 26, 2009 1043 1054 1037 1050 0 +6.01(+0.58%)
Jun 25, 2009 1023 1049 1022 1044 0 +29.71(+2.93%)
Jun 24, 2009 1017 1025 1004 1015 0 +10.17(+1.01%)
Jun 23, 2009 1001 1011 989.36 1004 0 +13.84(+1.40%)
Jun 22, 2009 1018 1022 988.55 990.64 0 -38.74(-3.76%)
Jun 19, 2009 1047 1051 1025 1029 0 -0.38(-0.04%)
Jun 18, 2009 1023 1039 1018 1030 0 +5.07(+0.49%)
Jun 17, 2009 1013 1033 1004 1025 0 +7.69(+0.76%)
Jun 16, 2009 1048 1050 1015 1017 0 -20.85(-2.01%)
Jun 15, 2009 1052 1054 1031 1038 0 -23.25(-2.19%)
Jun 12, 2009 1056 1063 1048 1061 0 -1.36(-0.13%)
Jun 11, 2009 1056 1076 1054 1062 0 +5.95(+0.56%)
Jun 10, 2009 1062 1068 1045 1057 0 +7.02(+0.67%)
Jun 09, 2009 1066 1070 1048 1049 0 -0.15(-0.01%)
Jun 08, 2009 1051 1059 1044 1050 0 -9.67(-0.91%)
Jun 05, 2009 1078 1083 1052 1059 0 -9.95(-0.93%)
Jun 04, 2009 1065 1077 1061 1069 0 +11.17(+1.06%)
Jun 03, 2009 1072 1080 1050 1058 0 -21.95(-2.03%)
Jun 02, 2009 1077 1099 1066 1080 0 +2.45(+0.23%)
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.