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 (%)
Aug 31, 2017 3030 3032 3000 3008 0 -10.59(-0.35%)
Aug 30, 2017 3015 3025 2996 3019 0 +1.37(+0.05%)
Aug 29, 2017 3001 3024 2992 3017 0 +5.64(+0.19%)
Aug 28, 2017 3020 3043 2994 3012 0 -7.23(-0.24%)
Aug 25, 2017 3041 3043 3009 3019 0 -1.31(-0.04%)
Aug 24, 2017 3028 3051 3010 3020 0 -6.58(-0.22%)
Aug 23, 2017 3023 3033 3021 3027 0 -2.49(-0.08%)
Aug 22, 2017 3037 3072 3024 3029 0 -7.26(-0.24%)
Aug 21, 2017 3036 3072 3028 3037 0 +2.75(+0.09%)
Aug 18, 2017 3016 3039 3001 3034 0 +17.36(+0.58%)
Aug 17, 2017 3024 3066 3011 3016 0 -21.28(-0.70%)
Aug 16, 2017 3066 3069 3031 3038 0 -18.08(-0.59%)
Aug 15, 2017 3040 3057 3025 3056 0 +15.53(+0.51%)
Aug 14, 2017 3023 3057 3009 3040 0 +32.04(+1.07%)
Aug 11, 2017 2963 3012 2960 3008 0 +29.71(+1.00%)
Aug 10, 2017 2991 3003 2974 2979 0 -17.48(-0.58%)
Aug 09, 2017 2970 3000 2957 2996 0 +0.11(+0.00%)
Aug 08, 2017 3000 3027 2968 2996 0 -3.48(-0.12%)
Aug 07, 2017 2980 3008 2973 2999 0 +18.02(+0.60%)
Aug 04, 2017 3008 3027 2968 2981 0 -17.30(-0.58%)
Aug 03, 2017 3018 3040 2988 2999 0 -12.72(-0.42%)
Aug 02, 2017 3006 3037 2983 3011 0 +6.21(+0.21%)
Aug 01, 2017 3038 3059 3000 3005 0 -24.09(-0.80%)
Jul 31, 2017 3046 3062 3021 3029 0 -13.34(-0.44%)
Jul 28, 2017 3026 3049 3003 3043 0 +10.70(+0.35%)
Jul 27, 2017 3036 3064 3015 3032 0 +1.33(+0.04%)
Jul 26, 2017 3026 3052 3006 3031 0 +15.67(+0.52%)
Jul 25, 2017 3031 3057 2991 3015 0 -57.85(-1.88%)
Jul 24, 2017 3090 3104 3058 3073 0 -17.09(-0.55%)
Jul 21, 2017 3087 3100 3068 3090 0 +5.60(+0.18%)
Jul 20, 2017 3079 3090 3062 3084 0 +5.77(+0.19%)
Jul 19, 2017 3084 3098 3054 3079 0 +5.54(+0.18%)
Jul 18, 2017 3080 3089 3063 3073 0 -12.43(-0.40%)
Jul 17, 2017 3078 3093 3041 3085 0 +7.97(+0.26%)
Jul 14, 2017 3016 3090 2983 3077 0 +76.12(+2.54%)
Jul 13, 2017 3003 3017 2978 3001 0 +8.30(+0.28%)
Jul 12, 2017 3010 3017 2964 2993 0 +53.68(+1.83%)
Jul 11, 2017 2935 2970 2928 2939 0 +3.64(+0.12%)
Jul 10, 2017 2928 2958 2920 2936 0 +25.37(+0.87%)
Jul 07, 2017 2909 2931 2898 2910 0 +6.70(+0.23%)
Jul 06, 2017 2892 2915 2882 2904 0 -7.14(-0.25%)
Jul 05, 2017 2888 2916 2875 2911 0 +18.39(+0.64%)
Jul 04, 2017 2964 2987 2889 2892 0 +0.00(+0.00%)
Jul 03, 2017 2964 2987 2889 2892 0 -56.55(-1.92%)
Jun 30, 2017 2911 2958 2905 2949 0 +39.62(+1.36%)
Jun 29, 2017 2915 2932 2898 2909 0 -16.68(-0.57%)
Jun 28, 2017 2922 2945 2901 2926 0 +14.16(+0.49%)
Jun 27, 2017 2948 2949 2890 2912 0 -35.84(-1.22%)
Jun 26, 2017 2933 2954 2914 2948 0 +34.67(+1.19%)
Jun 23, 2017 2901 2936 2886 2913 0 +13.84(+0.48%)
Jun 22, 2017 2892 2919 2872 2899 0 +16.91(+0.59%)
Jun 21, 2017 2902 2919 2874 2882 0 -12.48(-0.43%)
Jun 20, 2017 2899 2915 2882 2895 0 -5.39(-0.19%)
Jun 19, 2017 2936 2947 2880 2900 0 -21.57(-0.74%)
Jun 16, 2017 2873 2939 2856 2922 0 +49.35(+1.72%)
Jun 15, 2017 2855 2887 2844 2872 0 -11.82(-0.41%)
Jun 14, 2017 2883 2912 2851 2884 0 +25.03(+0.88%)
Jun 13, 2017 2838 2868 2810 2859 0 +4.42(+0.15%)
Jun 12, 2017 2858 2866 2835 2855 0 -4.42(-0.15%)
Jun 09, 2017 2877 2884 2844 2859 0 -17.00(-0.59%)
Jun 08, 2017 2904 2912 2866 2876 0 -34.80(-1.20%)
Jun 07, 2017 2922 2941 2860 2911 0 -12.68(-0.43%)
Jun 06, 2017 2947 2956 2922 2924 0 -28.38(-0.96%)
Jun 05, 2017 2874 2960 2867 2952 0 +82.64(+2.88%)
Jun 02, 2017 2894 2903 2858 2869 0 -15.80(-0.55%)
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.