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, 2013 1142 1159 1117 1139 0 -5.67(-0.50%)
May 30, 2013 1152 1162 1139 1145 0 -9.78(-0.85%)
May 29, 2013 1163 1173 1144 1155 0 -19.66(-1.67%)
May 28, 2013 1176 1189 1164 1174 0 +1.69(+0.14%)
May 27, 2013 1191 1191 1162 1173 0 +0.00(+0.00%)
May 24, 2013 1191 1191 1162 1173 0 -18.40(-1.54%)
May 23, 2013 1151 1194 1149 1191 0 +29.82(+2.57%)
May 22, 2013 1194 1199 1152 1161 0 -35.84(-2.99%)
May 21, 2013 1222 1225 1185 1197 0 -28.22(-2.30%)
May 20, 2013 1236 1239 1223 1225 0 -13.37(-1.08%)
May 17, 2013 1249 1250 1232 1239 0 -7.84(-0.63%)
May 16, 2013 1254 1260 1242 1246 0 -6.18(-0.49%)
May 15, 2013 1247 1266 1243 1253 0 +17.68(+1.43%)
May 13, 2013 1238 1248 1225 1235 0 +4.72(+0.38%)
May 10, 2013 1229 1236 1210 1230 0 +7.28(+0.60%)
May 09, 2013 1222 1237 1213 1223 0 +4.10(+0.34%)
May 08, 2013 1239 1244 1213 1219 0 -19.17(-1.55%)
May 07, 2013 1223 1242 1215 1238 0 +20.22(+1.66%)
May 06, 2013 1234 1246 1214 1218 0 -19.38(-1.57%)
May 03, 2013 1209 1242 1208 1237 0 +28.69(+2.37%)
May 02, 2013 1191 1217 1177 1208 0 +11.97(+1.00%)
May 01, 2013 1210 1221 1195 1196 0 -19.14(-1.57%)
Apr 30, 2013 1173 1218 1165 1216 0 +34.67(+2.94%)
Apr 29, 2013 1194 1199 1174 1181 0 -9.31(-0.78%)
Apr 26, 2013 1194 1197 1186 1190 0 -6.25(-0.52%)
Apr 25, 2013 1197 1214 1188 1197 0 -12.35(-1.02%)
Apr 24, 2013 1252 1257 1199 1209 0 -46.04(-3.67%)
Apr 23, 2013 1247 1262 1240 1255 0 +13.79(+1.11%)
Apr 22, 2013 1248 1251 1233 1241 0 -0.94(-0.08%)
Apr 19, 2013 1241 1247 1233 1242 0 +5.05(+0.41%)
Apr 18, 2013 1246 1257 1233 1237 0 -5.04(-0.41%)
Apr 17, 2013 1253 1262 1229 1242 0 -12.21(-0.97%)
Apr 16, 2013 1261 1266 1246 1254 0 +8.21(+0.66%)
Apr 15, 2013 1269 1279 1243 1246 0 -31.01(-2.43%)
Apr 12, 2013 1273 1294 1261 1277 0 -4.60(-0.36%)
Apr 11, 2013 1283 1289 1265 1282 0 -5.35(-0.42%)
Apr 10, 2013 1261 1297 1261 1287 0 +28.49(+2.26%)
Apr 09, 2013 1235 1264 1228 1259 0 +29.13(+2.37%)
Apr 08, 2013 1237 1244 1228 1229 0 -7.08(-0.57%)
Apr 05, 2013 1230 1239 1215 1236 0 -1.28(-0.10%)
Apr 04, 2013 1234 1245 1227 1238 0 +2.70(+0.22%)
Apr 03, 2013 1248 1258 1232 1235 0 -17.29(-1.38%)
Apr 02, 2013 1229 1259 1225 1252 0 +29.02(+2.37%)
Apr 01, 2013 1220 1231 1215 1223 0 +5.48(+0.45%)
Mar 28, 2013 1218 1218 1218 0 +11.04(+0.91%)
Mar 27, 2013 1197 1209 1186 1207 0 +2.82(+0.23%)
Mar 26, 2013 1170 1216 1168 1204 0 +34.67(+2.97%)
Mar 25, 2013 1177 1191 1164 1169 0 -11.95(-1.01%)
Mar 22, 2013 1190 1193 1170 1181 0 -6.21(-0.52%)
Mar 21, 2013 1206 1213 1184 1187 0 -21.17(-1.75%)
Mar 20, 2013 1202 1215 1190 1209 0 +8.40(+0.70%)
Mar 19, 2013 1210 1216 1189 1200 0 -5.97(-0.49%)
Mar 18, 2013 1204 1228 1198 1206 0 -7.29(-0.60%)
Mar 15, 2013 1228 1229 1206 1213 0 -9.86(-0.81%)
Mar 14, 2013 1218 1230 1214 1223 0 +3.86(+0.32%)
Mar 13, 2013 1221 1232 1210 1219 0 -1.36(-0.11%)
Mar 12, 2013 1221 1232 1209 1221 0 -4.88(-0.40%)
Mar 11, 2013 1229 1232 1222 1226 0 -1.27(-0.10%)
Mar 08, 2013 1227 1236 1218 1227 0 +8.87(+0.73%)
Mar 07, 2013 1234 1238 1212 1218 0 -16.90(-1.37%)
Mar 06, 2013 1234 1245 1226 1235 0 +2.65(+0.22%)
Mar 05, 2013 1227 1239 1223 1232 0 +12.79(+1.05%)
Mar 04, 2013 1217 1225 1206 1220 0 -1.21(-0.10%)
Mar 01, 2013 1227 1239 1207 1221 0 -5.75(-0.47%)
Feb 28, 2013 1224 1237 1214 1227 0 -0.64(-0.05%)
Feb 27, 2013 1231 1239 1222 1227 0 -12.60(-1.02%)
Feb 26, 2013 1252 1258 1227 1240 0 -21.35(-1.69%)
Feb 22, 2013 1244 1262 1237 1261 0 +20.04(+1.61%)
Feb 21, 2013 1254 1254 1232 1241 0 -19.40(-1.54%)
Feb 20, 2013 1264 1275 1257 1260 0 +18.51(+1.49%)
Feb 15, 2013 1242 1242 1242 0 -2.35(-0.19%)
Feb 14, 2013 1249 1253 1238 1244 0 -5.64(-0.45%)
Feb 13, 2013 1238 1252 1228 1250 0 +18.01(+1.46%)
Feb 12, 2013 1233 1240 1224 1232 0 -1.10(-0.09%)
Feb 11, 2013 1235 1241 1228 1233 0 -2.35(-0.19%)
Feb 08, 2013 1233 1244 1226 1235 0 +0.03(+0.00%)
Feb 07, 2013 1249 1254 1227 1235 0 -3.18(-0.26%)
Feb 06, 2013 1237 1243 1229 1239 0 +2.52(+0.20%)
Feb 04, 2013 1243 1249 1230 1236 0 -11.26(-0.90%)
Feb 01, 2013 1238 1252 1227 1247 0 +15.42(+1.25%)
Jan 31, 2013 1248 1254 1214 1232 0 -18.94(-1.51%)
Jan 30, 2013 1236 1257 1235 1251 0 +7.73(+0.62%)
Jan 29, 2013 1226 1245 1223 1243 0 +24.17(+1.98%)
Jan 28, 2013 1223 1227 1210 1219 0 -5.66(-0.46%)
Jan 25, 2013 1222 1228 1215 1225 0 +4.68(+0.38%)
Jan 24, 2013 1220 1224 1214 1220 0 +2.73(+0.22%)
Jan 23, 2013 1216 1224 1210 1217 0 +0.14(+0.01%)
Jan 22, 2013 1202 1219 1200 1217 0 +15.30(+1.27%)
Jan 21, 2013 1202 1210 1190 1202 0 +0.00(+0.00%)
Jan 18, 2013 1202 1210 1190 1202 0 +0.95(+0.08%)
Jan 17, 2013 1198 1207 1189 1201 0 +7.83(+0.66%)
Jan 16, 2013 1182 1195 1178 1193 0 +6.74(+0.57%)
Jan 15, 2013 1179 1187 1173 1186 0 +6.49(+0.55%)
Jan 14, 2013 1171 1182 1169 1180 0 +12.19(+1.04%)
Jan 12, 2013 1169 1175 1161 1168 0 +0.00(+0.00%)
Jan 11, 2013 1169 1175 1161 1168 0 -1.57(-0.13%)
Jan 10, 2013 1160 1173 1151 1169 0 +13.31(+1.15%)
Jan 09, 2013 1140 1159 1137 1156 0 +16.78(+1.47%)
Jan 08, 2013 1139 1143 1134 1139 0 +1.77(+0.16%)
Jan 07, 2013 1140 1146 1132 1137 0 -2.07(-0.18%)
Jan 04, 2013 1141 1144 1133 1139 0 -3.87(-0.34%)
Jan 03, 2013 1134 1146 1131 1143 0 +8.33(+0.73%)
Jan 02, 2013 1138 1139 1128 1135 0 +6.27(+0.56%)
Dec 31, 2012 1129 1129 1129 0 +1.16(+0.10%)
Dec 28, 2012 1119 1130 1111 1127 0 +11.82(+1.06%)
Dec 27, 2012 1114 1122 1104 1116 0 +2.81(+0.25%)
Dec 26, 2012 1126 1128 1111 1113 0 -8.35(-0.74%)
Dec 24, 2012 1121 1121 1121 0 +2.63(+0.24%)
Dec 21, 2012 1105 1125 1105 1119 0 -5.79(-0.51%)
Dec 20, 2012 1130 1136 1110 1124 0 -9.94(-0.88%)
Dec 19, 2012 1143 1148 1132 1134 0 -7.28(-0.64%)
Dec 18, 2012 1122 1143 1119 1142 0 +18.12(+1.61%)
Dec 17, 2012 1119 1125 1114 1123 0 +5.82(+0.52%)
Dec 14, 2012 1109 1122 1102 1118 0 +6.87(+0.62%)
Dec 13, 2012 1121 1129 1107 1111 0 -5.76(-0.52%)
Dec 12, 2012 1126 1129 1110 1116 0 -10.08(-0.89%)
Dec 11, 2012 1147 1147 1122 1127 0 -12.17(-1.07%)
Dec 10, 2012 1121 1149 1118 1139 0 +13.22(+1.17%)
Dec 07, 2012 1121 1129 1115 1126 0 +5.50(+0.49%)
Dec 06, 2012 1111 1122 1106 1120 0 +11.24(+1.01%)
Dec 05, 2012 1113 1119 1100 1109 0 +0.45(+0.04%)
Dec 04, 2012 1122 1123 1101 1108 0 +1.61(+0.15%)
Nov 30, 2012 1096 1113 1090 1107 0 +12.79(+1.17%)
Nov 29, 2012 1092 1099 1085 1094 0 +0.46(+0.04%)
Nov 28, 2012 1089 1097 1076 1093 0 +0.34(+0.03%)
Nov 27, 2012 1101 1105 1090 1093 0 -7.93(-0.72%)
Nov 26, 2012 1093 1109 1087 1101 0 +7.86(+0.72%)
Nov 24, 2012 1080 1097 1079 1093 0 +0.00(+0.00%)
Nov 23, 2012 1080 1097 1079 1093 0 +11.33(+1.05%)
Nov 22, 2012 1067 1083 1064 1082 0 +0.01(+0.00%)
Nov 21, 2012 1067 1083 1064 1082 0 +13.49(+1.26%)
Nov 20, 2012 1070 1074 1061 1068 0 +1.82(+0.17%)
Nov 19, 2012 1067 1074 1060 1067 0 +8.64(+0.82%)
Nov 16, 2012 1049 1060 1042 1058 0 +17.93(+1.72%)
Nov 15, 2012 1040 1050 1026 1040 0 +3.97(+0.38%)
Nov 14, 2012 1052 1053 1033 1036 0 -10.66(-1.02%)
Nov 13, 2012 1033 1052 1026 1047 0 +9.78(+0.94%)
Nov 12, 2012 1026 1042 1021 1037 0 +14.04(+1.37%)
Nov 09, 2012 1024 1030 1015 1023 0 -5.55(-0.54%)
Nov 08, 2012 1037 1046 1021 1028 0 -9.63(-0.93%)
Nov 07, 2012 1037 1046 1031 1038 0 -11.36(-1.08%)
Nov 06, 2012 1052 1055 1038 1049 0 -0.14(-0.01%)
Nov 05, 2012 1048 1056 1045 1050 0 -1.68(-0.16%)
Nov 02, 2012 1062 1065 1045 1051 0 -1.06(-0.10%)
Nov 01, 2012 1055 1059 1045 1052 0 +0.10(+0.01%)
Oct 31, 2012 1060 1063 1042 1052 0 -2.64(-0.25%)
Oct 30, 2012 0.3661 1055 1055 1055 0 +0.00(+0.00%)
Oct 29, 2012 1055 1055 1055 1055 0 +0.00(+0.00%)
Oct 26, 2012 1057 1062 1044 1055 0 -1.84(-0.17%)
Oct 25, 2012 1080 1081 1052 1057 0 -5.14(-0.48%)
Oct 24, 2012 1077 1081 1058 1062 0 -9.43(-0.88%)
Oct 23, 2012 1078 1080 1068 1071 0 -19.03(-1.75%)
Oct 19, 2012 1105 1107 1086 1090 0 -10.39(-0.94%)
Oct 18, 2012 1098 1112 1090 1101 0 +2.81(+0.26%)
Oct 17, 2012 1088 1108 1084 1098 0 +11.55(+1.06%)
Oct 16, 2012 1074 1091 1069 1086 0 +20.90(+1.96%)
Oct 15, 2012 1061 1071 1054 1065 0 +8.55(+0.81%)
Oct 12, 2012 1061 1069 1052 1057 0 -2.16(-0.20%)
Oct 11, 2012 1064 1067 1058 1059 0 +2.08(+0.20%)
Oct 10, 2012 1065 1069 1053 1057 0 -3.30(-0.31%)
Oct 09, 2012 1081 1085 1059 1060 0 -23.92(-2.21%)
Oct 08, 2012 1076 1091 1070 1084 0 +8.38(+0.78%)
Oct 06, 2012 1070 1079 1066 1076 0 +0.00(+0.00%)
Oct 05, 2012 1070 1079 1066 1076 0 +13.52(+1.27%)
Oct 04, 2012 1046 1064 1043 1062 0 +18.56(+1.78%)
Oct 03, 2012 1046 1047 1039 1044 0 -1.07(-0.10%)
Oct 02, 2012 1041 1051 1040 1045 0 +4.23(+0.41%)
Oct 01, 2012 1042 1052 1036 1040 0 +6.38(+0.62%)
Sep 28, 2012 1033 1040 1025 1034 0 -3.14(-0.30%)
Sep 27, 2012 1026 1040 1021 1037 0 +15.90(+1.56%)
Sep 26, 2012 1021 1030 1013 1021 0 -6.71(-0.65%)
Sep 25, 2012 1040 1042 1027 1028 0 -4.44(-0.43%)
Sep 24, 2012 1029 1036 1024 1033 0 -1.42(-0.14%)
Sep 21, 2012 1039 1045 1031 1034 0 +0.04(+0.00%)
Sep 20, 2012 1025 1039 1023 1034 0 +2.83(+0.27%)
Sep 19, 2012 1029 1036 1028 1031 0 +3.45(+0.34%)
Sep 18, 2012 1035 1037 1023 1028 0 -7.46(-0.72%)
Sep 17, 2012 1031 1045 1030 1035 0 +4.20(+0.41%)
Sep 14, 2012 1023 1054 1015 1031 0 +10.80(+1.06%)
Sep 13, 2012 993.75 1021 991.71 1020 0 +24.76(+2.49%)
Sep 12, 2012 998.38 1005 983.67 995.31 0 -1.38(-0.14%)
Sep 11, 2012 991.11 1002 982.99 996.69 0 +9.15(+0.93%)
Sep 10, 2012 993.78 1001 980.74 987.54 0 -10.77(-1.08%)
Sep 07, 2012 1006 1013 994.22 998.31 0 -1.11(-0.11%)
Sep 06, 2012 983.84 1006 983.25 999.42 0 +18.51(+1.89%)
Sep 05, 2012 978.88 986.38 973.49 980.91 0 +1.88(+0.19%)
Sep 04, 2012 979.76 989.62 972.10 979.03 0 +0.01(+0.00%)
Aug 31, 2012 979.02 979.02 979.02 0 +12.90(+1.33%)
Aug 30, 2012 960.14 968.47 957.09 966.13 0 +2.64(+0.27%)
Aug 29, 2012 966.47 969.26 955.52 963.49 0 -4.19(-0.43%)
Aug 27, 2012 970.48 972.05 963.74 967.68 0 -2.65(-0.27%)
Aug 24, 2012 963.02 974.03 958.16 970.33 0 +8.44(+0.88%)
Aug 23, 2012 963.33 969.04 955.46 961.89 0 -2.00(-0.21%)
Aug 22, 2012 963.53 971.49 953.35 963.89 0 -3.94(-0.41%)
Aug 21, 2012 993.35 1000 966.08 967.83 0 -24.97(-2.52%)
Aug 20, 2012 996.04 996.18 986.25 992.80 0 -1.22(-0.12%)
Aug 17, 2012 999.71 1001 989.16 994.01 0 -2.85(-0.29%)
Aug 16, 2012 993.31 1005 988.04 996.87 0 +4.71(+0.48%)
Aug 15, 2012 991.23 996.39 987.39 992.15 0 -1.06(-0.11%)
Aug 14, 2012 997.01 1005 990.10 993.22 0 -2.84(-0.29%)
Aug 13, 2012 1007 1008 989.39 996.06 0 -11.62(-1.15%)
Aug 11, 2012 1004 1010 1000 1008 0 +0.00(+0.00%)
Aug 10, 2012 1004 1010 1000 1008 0 +1.35(+0.13%)
Aug 09, 2012 1004 1013 999.61 1006 0 +2.16(+0.22%)
Aug 08, 2012 1003 1009 998.64 1004 0 -6.99(-0.69%)
Aug 07, 2012 1009 1018 1005 1011 0 +2.93(+0.29%)
Aug 06, 2012 999.58 1014 998.86 1008 0 +3.45(+0.34%)
Aug 03, 2012 1012 1017 1001 1005 0 +12.00(+1.21%)
Aug 02, 2012 1005 1013 986.21 992.78 0 -16.00(-1.59%)
Aug 01, 2012 1004 1024 1000 1009 0 +14.48(+1.46%)
Jul 31, 2012 1023 1027 992.07 994.30 0 -27.15(-2.66%)
Jul 30, 2012 1018 1031 1007 1021 0 -13.10(-1.27%)
Jul 27, 2012 996.27 1036 991.41 1035 0 +41.77(+4.21%)
Jul 26, 2012 974.18 995.97 970.13 992.78 0 +35.23(+3.68%)
Jul 25, 2012 971.76 973.85 954.63 957.55 0 -11.55(-1.19%)
Jul 24, 2012 977.42 986.90 961.20 969.10 0 -9.65(-0.99%)
Jul 23, 2012 977.81 985.56 969.70 978.75 0 -10.75(-1.09%)
Jul 20, 2012 986.28 993.28 979.42 989.50 0 -2.67(-0.27%)
Jul 19, 2012 988.28 999.10 983.01 992.16 0 +2.05(+0.21%)
Jul 18, 2012 982.71 999.48 979.47 990.12 0 +3.35(+0.34%)
Jul 17, 2012 993.77 994.12 980.78 986.77 0 +3.84(+0.39%)
Jul 16, 2012 988.64 993.09 980.28 982.93 0 -4.05(-0.41%)
Jul 14, 2012 986.94 991.91 983.31 986.98 0 +0.00(+0.00%)
Jul 13, 2012 986.94 991.91 983.31 986.98 0 -0.94(-0.10%)
Jul 12, 2012 980.12 991.20 972.68 987.92 0 +2.13(+0.22%)
Jul 11, 2012 995.98 1008 982.83 985.80 0 -21.28(-2.11%)
Jul 10, 2012 1014 1022 1001 1007 0 -3.56(-0.35%)
Jul 09, 2012 1013 1027 1001 1011 0 -3.30(-0.33%)
Jul 06, 2012 1018 1023 1007 1014 0 -8.76(-0.86%)
Jul 05, 2012 1025 1036 1014 1023 0 -8.71(-0.84%)
Jul 04, 2012 1028 1034 1017 1031 0 +0.00(+0.00%)
Jul 03, 2012 1028 1034 1017 1031 0 +7.90(+0.77%)
Jul 02, 2012 1022 1032 1013 1024 0 +8.45(+0.83%)
Jun 30, 2012 998.97 1019 993.07 1015 0 -1.05(-0.10%)
Jun 29, 2012 998.97 1020 993.07 1016 0 +45.33(+4.67%)
Jun 28, 2012 970.80 976.25 961.97 970.78 0 -4.25(-0.44%)
Jun 27, 2012 992.73 995.74 971.36 975.03 0 -17.12(-1.73%)
Jun 26, 2012 976.08 997.66 967.94 992.15 0 +18.46(+1.90%)
Jun 25, 2012 958.16 979.51 956.48 973.69 0 +12.67(+1.32%)
Jun 22, 2012 969.23 975.54 952.01 961.02 0 -5.34(-0.55%)
Jun 21, 2012 977.73 986.66 964.60 966.37 0 -8.99(-0.92%)
Jun 20, 2012 978.77 987.68 962.77 975.36 0 -3.86(-0.39%)
Jun 19, 2012 975.04 990.87 963.61 979.22 0 +15.75(+1.64%)
Jun 18, 2012 959.92 970.30 950.45 963.46 0 +8.75(+0.92%)
Jun 15, 2012 951.52 964.22 936.86 954.72 0 +4.11(+0.43%)
Jun 14, 2012 936.39 955.43 934.85 950.61 0 +12.57(+1.34%)
Jun 13, 2012 925.00 946.53 923.57 938.04 0 +5.09(+0.55%)
Jun 12, 2012 927.56 934.78 919.15 932.95 0 +11.87(+1.29%)
Jun 11, 2012 943.03 944.74 919.99 921.08 0 -14.59(-1.56%)
Jun 08, 2012 926.66 937.28 926.07 935.67 0 -1.12(-0.12%)
Jun 07, 2012 946.62 955.47 933.48 936.79 0 -2.43(-0.26%)
Jun 06, 2012 922.65 944.91 917.91 939.22 0 +23.64(+2.58%)
Jun 05, 2012 910.91 920.55 908.02 915.57 0 +6.81(+0.75%)
Jun 04, 2012 913.23 917.39 903.70 908.77 0 -3.88(-0.42%)
Jun 02, 2012 927.58 941.37 908.57 912.64 0 +0.00(+0.00%)
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.