Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,405.76 +0.76 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2012 933.49 951.29 930.64 948.07 0 +0.56(+0.06%)
May 30, 2012 947.63 958.39 944.54 947.51 0 -15.98(-1.66%)
May 29, 2012 959.65 969.84 954.63 963.49 0 +16.68(+1.76%)
May 28, 2012 938.83 949.55 934.66 946.81 0 -0.01(-0.00%)
May 25, 2012 938.83 949.55 934.67 946.82 0 +7.22(+0.77%)
May 24, 2012 942.24 946.95 927.80 939.59 0 +4.16(+0.45%)
May 23, 2012 938.49 941.52 909.46 935.43 0 -8.06(-0.85%)
May 22, 2012 938.76 953.60 930.21 943.49 0 -0.42(-0.04%)
May 21, 2012 942.80 952.13 929.82 943.91 0 -2.35(-0.25%)
May 18, 2012 955.39 960.47 935.71 946.26 0 -8.80(-0.92%)
May 17, 2012 963.68 968.15 950.33 955.05 0 -8.93(-0.93%)
May 16, 2012 976.95 984.91 957.92 963.98 0 -5.71(-0.59%)
May 15, 2012 968.83 978.00 964.97 969.69 0 -0.69(-0.07%)
May 14, 2012 969.80 974.82 960.95 970.38 0 -15.47(-1.57%)
May 11, 2012 989.30 997.44 981.88 985.85 0 -8.41(-0.85%)
May 10, 2012 996.62 1005 985.56 994.27 0 +5.78(+0.59%)
May 09, 2012 975.16 997.63 965.92 988.48 0 -9.54(-0.96%)
May 08, 2012 997.38 1005 988.36 998.02 0 -6.29(-0.63%)
May 07, 2012 995.90 1011 992.21 1004 0 +10.33(+1.04%)
May 04, 2012 1008 1013 991.19 993.98 0 -19.78(-1.95%)
May 03, 2012 1017 1022 1008 1014 0 +1.60(+0.16%)
May 02, 2012 1008 1017 1001 1012 0 -4.20(-0.41%)
May 01, 2012 1009 1026 1003 1016 0 +11.11(+1.11%)
Apr 30, 2012 1023 1030 1000 1005 0 -30.49(-2.94%)
Apr 27, 2012 1035 1043 1030 1036 0 +2.64(+0.26%)
Apr 26, 2012 1028 1037 1021 1033 0 +1.02(+0.10%)
Apr 25, 2012 1028 1040 1025 1032 0 +13.65(+1.34%)
Apr 24, 2012 1025 1031 1013 1018 0 -2.74(-0.27%)
Apr 23, 2012 1028 1028 1005 1021 0 -14.39(-1.39%)
Apr 20, 2012 1022 1045 1022 1036 0 +15.93(+1.56%)
Apr 19, 2012 1016 1024 1009 1020 0 +8.26(+0.82%)
Apr 18, 2012 1013 1019 1003 1011 0 -5.62(-0.55%)
Apr 17, 2012 1026 1031 1011 1017 0 +0.20(+0.02%)
Apr 16, 2012 1029 1033 1007 1017 0 -4.71(-0.46%)
Apr 13, 2012 1020 1029 1011 1022 0 -1.30(-0.13%)
Apr 12, 2012 1011 1023 1008 1023 0 +16.70(+1.66%)
Apr 11, 2012 996.83 1012 993.39 1006 0 +16.85(+1.70%)
Apr 10, 2012 1010 1012 983.69 989.25 0 -17.49(-1.74%)
Apr 09, 2012 993.16 1013 991.76 1007 0 +0.25(+0.02%)
Apr 05, 2012 1004 1011 996.92 1006 0 -3.31(-0.33%)
Apr 04, 2012 1018 1021 1004 1010 0 -23.20(-2.25%)
Apr 03, 2012 1028 1042 1020 1033 0 +4.62(+0.45%)
Apr 02, 2012 1007 1030 1006 1028 0 +21.91(+2.18%)
Mar 30, 2012 990.78 1018 975.24 1006 0 +22.20(+2.26%)
Mar 29, 2012 976.62 986.95 963.11 984.27 0 +3.44(+0.35%)
Mar 28, 2012 1006 1009 974.34 980.83 0 -26.17(-2.60%)
Mar 27, 2012 1022 1023 1004 1007 0 -10.92(-1.07%)
Mar 26, 2012 986.86 1019 986.27 1018 0 +31.83(+3.23%)
Mar 23, 2012 978.62 987.14 971.73 986.09 0 +4.96(+0.51%)
Mar 22, 2012 961.97 984.44 958.93 981.13 0 +6.78(+0.70%)
Mar 21, 2012 961.28 976.35 957.41 974.35 0 +17.81(+1.86%)
Mar 20, 2012 951.88 959.16 948.41 956.53 0 -1.93(-0.20%)
Mar 19, 2012 953.59 965.60 949.25 958.46 0 +4.37(+0.46%)
Mar 16, 2012 960.39 963.08 951.20 954.09 0 -3.89(-0.41%)
Mar 15, 2012 964.00 965.01 950.75 957.98 0 -4.46(-0.46%)
Mar 14, 2012 969.64 976.34 960.99 962.43 0 -12.09(-1.24%)
Mar 13, 2012 959.58 974.85 956.30 974.53 0 +16.01(+1.67%)
Mar 12, 2012 949.71 959.74 948.68 958.52 0 +3.43(+0.36%)
Mar 09, 2012 951.79 958.81 943.42 955.08 0 +4.41(+0.46%)
Mar 08, 2012 942.07 952.37 929.77 950.67 0 +19.76(+2.12%)
Mar 07, 2012 923.05 932.96 916.38 930.91 0 +12.50(+1.36%)
Mar 06, 2012 929.10 933.71 913.51 918.41 0 -21.76(-2.31%)
Mar 05, 2012 943.88 946.86 933.86 940.17 0 -6.45(-0.68%)
Mar 02, 2012 945.66 950.49 938.01 946.62 0 -3.01(-0.32%)
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.