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, 2017 2844 2887 2841 2867 0 +13.93(+0.49%)
May 30, 2017 2868 2890 2833 2853 0 -34.28(-1.19%)
May 29, 2017 2904 2910 2870 2887 0 +0.00(+0.00%)
May 26, 2017 2904 2910 2870 2887 0 -13.16(-0.45%)
May 25, 2017 2912 2945 2891 2900 0 -5.75(-0.20%)
May 24, 2017 2839 2924 2822 2906 0 +78.25(+2.77%)
May 23, 2017 2827 2844 2810 2828 0 +14.88(+0.53%)
May 22, 2017 2793 2847 2792 2813 0 +26.97(+0.97%)
May 19, 2017 2758 2812 2756 2786 0 +50.55(+1.85%)
May 18, 2017 2730 2779 2706 2735 0 -46.66(-1.68%)
May 17, 2017 2824 2825 2764 2782 0 -62.91(-2.21%)
May 16, 2017 2822 2858 2819 2845 0 +27.81(+0.99%)
May 15, 2017 2795 2820 2782 2817 0 +32.60(+1.17%)
May 12, 2017 2775 2800 2763 2784 0 +6.77(+0.24%)
May 11, 2017 2745 2780 2735 2778 0 +29.94(+1.09%)
May 10, 2017 2753 2776 2745 2748 0 +1.38(+0.05%)
May 09, 2017 2727 2769 2714 2746 0 +25.21(+0.93%)
May 08, 2017 2732 2737 2709 2721 0 -8.37(-0.31%)
May 05, 2017 2721 2733 2702 2730 0 +19.11(+0.71%)
May 04, 2017 2729 2745 2690 2710 0 -24.27(-0.89%)
May 03, 2017 2741 2752 2713 2735 0 -14.99(-0.55%)
May 02, 2017 2755 2765 2734 2750 0 -10.77(-0.39%)
May 01, 2017 2758 2787 2723 2760 0 +7.93(+0.29%)
Apr 28, 2017 2708 2761 2684 2753 0 +43.20(+1.59%)
Apr 27, 2017 2698 2729 2677 2709 0 +19.86(+0.74%)
Apr 26, 2017 2737 2757 2663 2689 0 -68.22(-2.47%)
Apr 25, 2017 2811 2815 2750 2758 0 -55.91(-1.99%)
Apr 24, 2017 2804 2844 2792 2814 0 +47.82(+1.73%)
Apr 21, 2017 2750 2769 2737 2766 0 -4.02(-0.15%)
Apr 20, 2017 2779 2780 2739 2770 0 +3.86(+0.14%)
Apr 19, 2017 2797 2805 2759 2766 0 -38.62(-1.38%)
Apr 18, 2017 2811 2822 2777 2805 0 -12.29(-0.44%)
Apr 17, 2017 2799 2821 2783 2817 0 +33.47(+1.20%)
Apr 13, 2017 2788 2815 2756 2783 0 -0.95(-0.03%)
Apr 12, 2017 2817 2817 2769 2784 0 -29.68(-1.05%)
Apr 11, 2017 2832 2832 2774 2814 0 -11.59(-0.41%)
Apr 10, 2017 2810 2832 2793 2826 0 +12.14(+0.43%)
Apr 07, 2017 2823 2828 2798 2813 0 +4.18(+0.15%)
Apr 06, 2017 2783 2821 2777 2809 0 +15.01(+0.54%)
Apr 05, 2017 2776 2809 2764 2794 0 +21.10(+0.76%)
Apr 04, 2017 2756 2778 2746 2773 0 -4.60(-0.17%)
Apr 03, 2017 2714 2781 2708 2778 0 +67.09(+2.48%)
Mar 31, 2017 2747 2763 2708 2711 0 -54.37(-1.97%)
Mar 30, 2017 2761 2775 2734 2765 0 -4.66(-0.17%)
Mar 29, 2017 2793 2807 2753 2770 0 -23.83(-0.85%)
Mar 28, 2017 2792 2827 2773 2794 0 +2.17(+0.08%)
Mar 27, 2017 2771 2800 2756 2791 0 +7.85(+0.28%)
Mar 24, 2017 2755 2793 2739 2784 0 +36.51(+1.33%)
Mar 23, 2017 2715 2763 2715 2747 0 +31.18(+1.15%)
Mar 22, 2017 2768 2769 2703 2716 0 -38.70(-1.40%)
Mar 21, 2017 2742 2790 2725 2755 0 +24.78(+0.91%)
Mar 20, 2017 2756 2770 2722 2730 0 -25.95(-0.94%)
Mar 17, 2017 2732 2790 2700 2756 0 +31.30(+1.15%)
Mar 16, 2017 2731 2776 2707 2724 0 +25.73(+0.95%)
Mar 15, 2017 2635 2712 2619 2699 0 +80.72(+3.08%)
Mar 14, 2017 2651 2663 2592 2618 0 -41.14(-1.55%)
Mar 13, 2017 2652 2675 2649 2659 0 +9.70(+0.37%)
Mar 10, 2017 2691 2692 2639 2649 0 +11.62(+0.44%)
Mar 09, 2017 2639 2683 2623 2638 0 -4.63(-0.18%)
Mar 08, 2017 2626 2653 2607 2642 0 +4.73(+0.18%)
Mar 07, 2017 2630 2647 2602 2638 0 +1.74(+0.07%)
Mar 06, 2017 2602 2646 2566 2636 0 +24.07(+0.92%)
Mar 03, 2017 2582 2620 2559 2612 0 +63.24(+2.48%)
Mar 02, 2017 2576 2584 2533 2549 0 -27.15(-1.05%)
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.