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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,365.72 -26.45 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2010 1709 1720 1694 1707 0 -4.90(-0.29%)
Sep 29, 2010 1701 1727 1695 1712 0 +8.17(+0.48%)
Sep 28, 2010 1696 1710 1665 1704 0 +20.01(+1.19%)
Sep 27, 2010 1673 1698 1667 1684 0 +13.15(+0.79%)
Sep 24, 2010 1678 1701 1663 1671 0 -0.04(-0.00%)
Sep 23, 2010 1671 1696 1662 1671 0 -5.41(-0.32%)
Sep 22, 2010 1672 1688 1668 1676 0 +10.21(+0.61%)
Sep 21, 2010 1673 1680 1649 1666 0 -22.29(-1.32%)
Sep 20, 2010 1679 1703 1670 1689 0 +14.61(+0.87%)
Sep 17, 2010 1674 1692 1659 1674 0 +2.46(+0.15%)
Sep 15, 2010 1635 1674 1634 1672 0 +13.14(+0.79%)
Sep 14, 2010 1626 1666 1618 1658 0 +35.94(+2.22%)
Sep 13, 2010 1620 1632 1615 1622 0 +11.04(+0.69%)
Sep 10, 2010 1613 1620 1591 1611 0 +3.43(+0.21%)
Sep 09, 2010 1614 1618 1599 1608 0 -0.19(-0.01%)
Sep 08, 2010 1594 1619 1588 1608 0 +16.72(+1.05%)
Sep 07, 2010 1582 1609 1575 1591 0 +0.50(+0.03%)
Sep 03, 2010 1591 1591 1591 0 -4.47(-0.28%)
Sep 02, 2010 1582 1605 1578 1595 0 +9.94(+0.63%)
Sep 01, 2010 1569 1601 1561 1585 0 +31.97(+2.06%)
Aug 31, 2010 1552 1569 1525 1553 0 +26.60(+1.74%)
Aug 30, 2010 1536 1543 1524 1527 0 -9.62(-0.63%)
Aug 27, 2010 1537 1539 1513 1537 0 +21.25(+1.40%)
Aug 26, 2010 1520 1535 1511 1515 0 -9.24(-0.61%)
Aug 25, 2010 1527 1532 1492 1524 0 -15.27(-0.99%)
Aug 24, 2010 1527 1550 1522 1540 0 -7.67(-0.50%)
Aug 23, 2010 1555 1573 1532 1547 0 -11.37(-0.73%)
Aug 20, 2010 1561 1564 1537 1559 0 -6.73(-0.43%)
Aug 19, 2010 1549 1571 1542 1566 0 +3.04(+0.19%)
Aug 18, 2010 1545 1565 1539 1562 0 +16.26(+1.05%)
Aug 17, 2010 1532 1560 1525 1546 0 +28.65(+1.89%)
Aug 16, 2010 1488 1530 1473 1518 0 +29.43(+1.98%)
Aug 13, 2010 1488 1504 1478 1488 0 -1.47(-0.10%)
Aug 12, 2010 1466 1496 1463 1490 0 +5.14(+0.35%)
Aug 11, 2010 1495 1503 1479 1484 0 -28.52(-1.88%)
Aug 10, 2010 1507 1518 1496 1513 0 -3.56(-0.23%)
Aug 09, 2010 1519 1530 1513 1517 0 +1.29(+0.09%)
Aug 06, 2010 1515 1527 1501 1515 0 -23.24(-1.51%)
Aug 05, 2010 1547 1548 1529 1539 0 -11.32(-0.73%)
Aug 04, 2010 1546 1557 1535 1550 0 +1.64(+0.11%)
Aug 03, 2010 1553 1558 1534 1548 0 -4.19(-0.27%)
Aug 02, 2010 1565 1589 1502 1552 0 +11.31(+0.73%)
Jul 30, 2010 1541 1555 1519 1541 0 +7.58(+0.49%)
Jul 29, 2010 1548 1552 1513 1534 0 +5.80(+0.38%)
Jul 28, 2010 1522 1537 1509 1528 0 +7.81(+0.51%)
Jul 27, 2010 1534 1537 1515 1520 0 +0.20(+0.01%)
Jul 26, 2010 1511 1521 1501 1520 0 -1.18(-0.08%)
Jul 23, 2010 1515 1533 1509 1521 0 -5.90(-0.39%)
Jul 22, 2010 1508 1529 1499 1527 0 +40.49(+2.72%)
Jul 21, 2010 1507 1508 1476 1486 0 -9.95(-0.67%)
Jul 20, 2010 1483 1499 1476 1496 0 +3.40(+0.23%)
Jul 19, 2010 1492 1504 1482 1493 0 +2.11(+0.14%)
Jul 16, 2010 1491 1504 1481 1491 0 -6.65(-0.44%)
Jul 15, 2010 1494 1501 1471 1497 0 +7.50(+0.50%)
Jul 14, 2010 1483 1498 1477 1490 0 +0.40(+0.03%)
Jul 13, 2010 1495 1502 1484 1489 0 +10.18(+0.69%)
Jul 12, 2010 1490 1498 1465 1479 0 -15.34(-1.03%)
Jul 09, 2010 1495 1498 1479 1495 0 +17.47(+1.18%)
Jul 08, 2010 1483 1484 1465 1477 0 +6.25(+0.42%)
Jul 07, 2010 1462 1474 1455 1471 0 +17.70(+1.22%)
Jul 06, 2010 1455 1482 1442 1453 0 +15.94(+1.11%)
Jul 02, 2010 1437 1449 1420 1437 0 +19.19(+1.35%)
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.