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 24, 2011 763.16 767.16 759.25 764.38 0 +3.29(+0.43%)
May 23, 2011 752.80 762.84 751.62 761.10 0 -5.97(-0.78%)
May 20, 2011 770.62 773.16 761.89 767.07 0 -5.08(-0.66%)
May 19, 2011 775.27 779.76 767.94 772.15 0 -2.80(-0.36%)
May 18, 2011 773.35 780.26 767.46 774.95 0 +2.62(+0.34%)
May 17, 2011 767.60 777.14 760.85 772.32 0 +1.70(+0.22%)
May 16, 2011 773.96 778.55 764.30 770.62 0 +2.55(+0.33%)
May 13, 2011 778.00 781.40 763.19 768.07 0 -8.90(-1.15%)
May 12, 2011 773.53 778.56 766.30 776.97 0 +1.39(+0.18%)
May 11, 2011 785.81 788.61 773.27 775.58 0 -13.04(-1.65%)
May 10, 2011 788.57 792.19 780.62 788.62 0 +5.40(+0.69%)
May 09, 2011 786.61 794.09 778.52 783.22 0 -2.30(-0.29%)
May 06, 2011 780.93 787.83 772.87 785.52 0 +17.38(+2.26%)
May 05, 2011 763.59 782.49 755.16 768.14 0 +0.67(+0.09%)
May 04, 2011 783.54 785.85 764.63 767.47 0 -14.20(-1.82%)
May 03, 2011 787.81 795.80 780.11 781.68 0 -15.89(-1.99%)
May 02, 2011 795.66 798.04 794.92 797.57 0 +5.68(+0.72%)
Apr 29, 2011 784.13 795.13 782.41 791.88 0 +3.15(+0.40%)
Apr 28, 2011 786.63 792.48 781.96 788.73 0 -2.73(-0.34%)
Apr 27, 2011 797.56 798.19 783.89 791.46 0 -2.98(-0.38%)
Apr 26, 2011 785.65 795.67 781.20 794.44 0 +11.01(+1.41%)
Apr 25, 2011 784.17 785.57 780.58 783.43 0 +225.52(+40.42%)
Apr 21, 2011 551.96 558.73 549.01 557.91 0 +9.14(+1.66%)
Apr 20, 2011 550.77 552.28 542.65 548.77 0 +1.69(+0.31%)
Apr 19, 2011 535.24 547.47 533.85 547.08 0 -33.08(-5.70%)
Apr 18, 2011 570.94 580.50 567.75 580.16 0 +0.25(+0.04%)
Apr 15, 2011 577.47 581.98 575.01 579.91 0 +2.94(+0.51%)
Apr 14, 2011 563.19 577.59 563.03 576.97 0 +13.13(+2.33%)
Apr 13, 2011 565.97 569.93 559.56 563.84 0 +2.59(+0.46%)
Apr 12, 2011 567.24 569.97 559.05 561.24 0 -9.39(-1.65%)
Apr 11, 2011 569.77 574.55 565.71 570.63 0 +0.74(+0.13%)
Apr 08, 2011 570.39 573.56 563.43 569.89 0 +2.29(+0.40%)
Apr 07, 2011 569.39 572.64 563.75 567.60 0 +0.02(+0.00%)
Apr 06, 2011 571.33 573.41 565.29 567.57 0 -2.15(-0.38%)
Apr 05, 2011 565.90 570.99 563.50 569.72 0 +4.96(+0.88%)
Apr 04, 2011 566.24 568.53 561.61 564.76 0 +1.15(+0.20%)
Apr 01, 2011 555.08 567.76 552.87 563.61 0 +12.65(+2.30%)
Mar 31, 2011 550.47 553.44 547.93 550.97 0 +3.08(+0.56%)
Mar 30, 2011 537.92 549.47 537.28 547.89 0 +13.59(+2.54%)
Mar 29, 2011 527.66 536.53 525.81 534.29 0 +6.91(+1.31%)
Mar 28, 2011 535.12 536.86 524.87 527.38 0 -8.22(-1.54%)
Mar 25, 2011 536.58 540.33 532.69 535.61 0 +0.95(+0.18%)
Mar 24, 2011 539.17 541.71 531.78 534.65 0 -0.58(-0.11%)
Mar 23, 2011 530.87 536.53 527.87 535.23 0 +4.16(+0.78%)
Mar 22, 2011 528.48 532.25 522.62 531.07 0 +3.88(+0.74%)
Mar 21, 2011 525.31 528.93 524.01 527.19 0 +8.60(+1.66%)
Mar 18, 2011 517.95 521.96 511.46 518.59 0 +3.91(+0.76%)
Mar 17, 2011 522.30 525.51 509.08 514.68 0 -0.15(-0.03%)
Mar 16, 2011 528.31 529.63 510.70 514.83 0 -11.98(-2.27%)
Mar 15, 2011 522.61 529.45 521.94 526.80 0 -7.69(-1.44%)
Mar 14, 2011 533.24 536.68 527.68 534.49 0 -1.91(-0.36%)
Mar 11, 2011 529.48 537.59 528.03 536.40 0 +6.34(+1.20%)
Mar 10, 2011 527.76 534.20 522.17 530.06 0 -237.18(-30.91%)
Mar 09, 2011 763.70 769.29 754.67 767.24 0 +4.77(+0.63%)
Mar 08, 2011 757.91 768.71 752.86 762.47 0 +4.85(+0.64%)
Mar 07, 2011 763.06 764.61 751.68 757.62 0 -6.46(-0.85%)
Mar 04, 2011 771.81 772.74 756.39 764.08 0 +1.82(+0.24%)
Mar 03, 2011 763.71 774.33 755.58 762.25 0 -0.12(-0.02%)
Mar 02, 2011 751.34 768.17 748.60 762.37 0 +10.04(+1.33%)
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.