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 (%)
Jan 31, 2014 2644 2683 2622 2666 0 -8.19(-0.31%)
Jan 30, 2014 2682 2684 2628 2674 0 +14.12(+0.53%)
Jan 29, 2014 2637 2675 2581 2660 0 -14.00(-0.52%)
Jan 28, 2014 2681 2705 2630 2674 0 +12.77(+0.48%)
Jan 27, 2014 2665 2681 2612 2661 0 -15.67(-0.59%)
Jan 24, 2014 2718 2719 2655 2677 0 -56.06(-2.05%)
Jan 23, 2014 2748 2754 2694 2733 0 -42.31(-1.52%)
Jan 22, 2014 2765 2784 2728 2775 0 +8.63(+0.31%)
Jan 21, 2014 2752 2772 2729 2766 0 +17.24(+0.63%)
Jan 20, 2014 0.7901 2749 2749 2749 0 +0.00(+0.00%)
Jan 17, 2014 2751 2775 2687 2749 0 +2.47(+0.09%)
Jan 16, 2014 2768 2777 2729 2747 0 -26.08(-0.94%)
Jan 15, 2014 2814 2814 2769 2773 0 -41.00(-1.46%)
Jan 14, 2014 2830 2849 2802 2814 0 -10.93(-0.39%)
Jan 13, 2014 2853 2881 2809 2825 0 -38.04(-1.33%)
Jan 10, 2014 2793 2870 2786 2863 0 +83.45(+3.00%)
Jan 09, 2014 2744 2781 2724 2779 0 +35.78(+1.30%)
Jan 08, 2014 2791 2796 2735 2743 0 -47.57(-1.70%)
Jan 07, 2014 2792 2808 2770 2791 0 +20.61(+0.74%)
Jan 06, 2014 2790 2798 2763 2770 0 -8.76(-0.32%)
Jan 03, 2014 2797 2809 2763 2779 0 -11.49(-0.41%)
Jan 02, 2014 2848 2862 2777 2791 0 -100.09(-3.46%)
Dec 31, 2013 2891 2891 2891 0 -2.04(-0.07%)
Dec 30, 2013 2865 2913 2844 2893 0 +13.03(+0.45%)
Dec 27, 2013 2877 2889 2837 2880 0 +7.72(+0.27%)
Dec 26, 2013 2878 2884 2845 2872 0 -5.78(-0.20%)
Dec 24, 2013 2878 2878 2878 0 -1.32(-0.05%)
Dec 23, 2013 2836 2887 2835 2879 0 +46.27(+1.63%)
Dec 20, 2013 2800 2859 2799 2833 0 +13.82(+0.49%)
Dec 19, 2013 2832 2839 2783 2819 0 +4.99(+0.18%)
Dec 18, 2013 2775 2852 2730 2814 0 +45.48(+1.64%)
Dec 17, 2013 2794 2821 2762 2769 0 -21.46(-0.77%)
Dec 16, 2013 2790 2825 2782 2790 0 +1.22(+0.04%)
Dec 13, 2013 2765 2804 2740 2789 0 +12.31(+0.44%)
Dec 12, 2013 2807 2807 2736 2776 0 -40.56(-1.44%)
Dec 11, 2013 2823 2841 2813 2817 0 -0.05(-0.00%)
Dec 10, 2013 2807 2820 2793 2817 0 +9.94(+0.35%)
Dec 09, 2013 2782 2815 2774 2807 0 +39.42(+1.42%)
Dec 06, 2013 2777 2816 2759 2768 0 +39.40(+1.44%)
Dec 05, 2013 2756 2799 2725 2728 0 -34.90(-1.26%)
Dec 04, 2013 2754 2786 2717 2763 0 +21.69(+0.79%)
Dec 03, 2013 2746 2753 2685 2742 0 -0.15(-0.01%)
Dec 02, 2013 2823 2839 2734 2742 0 -60.23(-2.15%)
Nov 29, 2013 2795 2816 2756 2802 0 +4.13(+0.15%)
Nov 28, 2013 2709 2806 2699 2798 0 +0.00(+0.00%)
Nov 27, 2013 2709 2806 2699 2798 0 +86.53(+3.19%)
Nov 26, 2013 2711 2738 2657 2711 0 -0.40(-0.01%)
Nov 25, 2013 2710 2730 2693 2712 0 -2.52(-0.09%)
Nov 22, 2013 2699 2726 2685 2714 0 +10.37(+0.38%)
Nov 21, 2013 2704 2727 2685 2704 0 -26.73(-0.98%)
Nov 20, 2013 2719 2779 2707 2731 0 +9.47(+0.35%)
Nov 19, 2013 2764 2794 2684 2721 0 +1680.46(+161.48%)
Nov 18, 2013 638.84 1051 1035 1041 0 -6.13(-0.59%)
Nov 15, 2013 616.18 1053 1027 1047 0 +22.60(+2.21%)
Nov 14, 2013 602.50 1027 1013 1024 0 +10.22(+1.01%)
Nov 12, 2013 602.11 1017 1008 1014 0 -1.96(-0.19%)
Nov 11, 2013 606.56 1024 1010 1016 0 -3.47(-0.34%)
Nov 08, 2013 1001 1027 990.82 1019 0 +15.03(+1.50%)
Nov 07, 2013 1015 1018 998.77 1004 0 -6.99(-0.69%)
Nov 06, 2013 1012 1019 1007 1011 0 +10.66(+1.07%)
Nov 05, 2013 1018 1036 995.76 1001 0 -27.62(-2.69%)
Nov 04, 2013 1035 1045 1025 1028 0 -14.29(-1.37%)
Nov 01, 2013 1033 1045 1028 1043 0 +4.30(+0.41%)
Oct 31, 2013 1052 1058 1026 1038 0 -19.21(-1.82%)
Oct 30, 2013 1067 1075 1048 1057 0 -7.87(-0.74%)
Oct 29, 2013 1061 1070 1056 1065 0 +1.37(+0.13%)
Oct 28, 2013 1059 1067 1048 1064 0 -2.42(-0.23%)
Oct 25, 2013 1041 1070 1034 1066 0 +21.75(+2.08%)
Oct 24, 2013 1058 1060 1035 1045 0 -14.79(-1.40%)
Oct 23, 2013 1065 1071 1047 1059 0 -16.14(-1.50%)
Oct 22, 2013 1059 1082 1058 1076 0 +19.34(+1.83%)
Oct 21, 2013 1067 1069 1045 1056 0 -9.70(-0.91%)
Oct 18, 2013 1072 1076 1059 1066 0 -2.92(-0.27%)
Oct 17, 2013 1057 1077 1056 1069 0 +15.11(+1.43%)
Oct 16, 2013 1063 1069 1049 1054 0 -3.81(-0.36%)
Oct 15, 2013 1072 1081 1050 1058 0 -12.64(-1.18%)
Oct 14, 2013 1068 1080 1056 1070 0 -3.30(-0.31%)
Oct 11, 2013 1065 1075 1059 1074 0 +1.73(+0.16%)
Oct 10, 2013 1070 1078 1061 1072 0 +16.59(+1.57%)
Oct 09, 2013 1060 1065 1050 1055 0 -1.13(-0.11%)
Oct 08, 2013 1078 1079 1048 1056 0 -18.25(-1.70%)
Oct 07, 2013 1080 1083 1069 1075 0 -9.53(-0.88%)
Oct 04, 2013 1067 1090 1064 1084 0 +15.37(+1.44%)
Oct 03, 2013 1079 1081 1055 1069 0 -16.41(-1.51%)
Oct 02, 2013 1090 1094 1073 1085 0 -8.24(-0.75%)
Oct 01, 2013 1072 1095 1066 1093 0 +10.79(+1.00%)
Sep 27, 2013 1101 1106 1078 1083 0 -24.59(-2.22%)
Sep 26, 2013 1119 1127 1105 1107 0 -5.15(-0.46%)
Sep 25, 2013 1105 1119 1098 1112 0 +1.73(+0.16%)
Sep 24, 2013 1115 1119 1107 1111 0 -3.28(-0.29%)
Sep 23, 2013 1119 1124 1102 1114 0 -5.02(-0.45%)
Sep 20, 2013 1137 1142 1114 1119 0 -19.05(-1.67%)
Sep 19, 2013 1130 1141 1124 1138 0 +8.13(+0.72%)
Sep 18, 2013 1083 1134 1075 1130 0 +44.22(+4.07%)
Sep 17, 2013 1087 1097 1078 1086 0 +0.16(+0.01%)
Sep 16, 2013 1087 1093 1080 1085 0 +7.68(+0.71%)
Sep 13, 2013 1081 1084 1071 1078 0 +0.21(+0.02%)
Sep 12, 2013 1084 1085 1071 1078 0 -9.22(-0.85%)
Sep 11, 2013 1076 1093 1067 1087 0 +6.17(+0.57%)
Sep 10, 2013 1074 1084 1067 1081 0 +10.58(+0.99%)
Sep 09, 2013 1054 1071 1041 1070 0 +18.75(+1.78%)
Sep 06, 2013 1039 1062 1035 1051 0 +21.15(+2.05%)
Sep 05, 2013 1016 1032 1012 1030 0 +10.48(+1.03%)
Sep 04, 2013 1008 1025 1005 1020 0 +5.06(+0.50%)
Sep 03, 2013 1023 1027 1007 1015 0 -0.01(-0.00%)
Aug 30, 2013 1015 1015 1015 0 +9.41(+0.94%)
Aug 29, 2013 1000 1016 995.42 1005 0 +7.38(+0.74%)
Aug 28, 2013 1009 1012 992.13 997.80 0 -5.84(-0.58%)
Aug 27, 2013 997.56 1007 988.83 1004 0 -9.51(-0.94%)
Aug 26, 2013 1034 1034 1007 1013 0 -24.27(-2.34%)
Aug 23, 2013 1027 1039 1019 1037 0 +19.33(+1.90%)
Aug 22, 2013 1023 1033 1006 1018 0 -4.05(-0.40%)
Aug 21, 2013 1038 1042 1020 1022 0 -23.31(-2.23%)
Aug 20, 2013 1059 1066 1044 1045 0 -14.63(-1.38%)
Aug 19, 2013 1054 1082 1044 1060 0 +4.08(+0.39%)
Aug 16, 2013 1067 1072 1055 1056 0 -14.82(-1.38%)
Aug 15, 2013 1070 1086 1057 1071 0 -12.93(-1.19%)
Aug 14, 2013 1091 1097 1082 1084 0 -5.59(-0.51%)
Aug 13, 2013 1089 1099 1077 1089 0 -1.37(-0.13%)
Aug 12, 2013 1122 1127 1085 1091 0 -30.66(-2.73%)
Aug 09, 2013 1110 1129 1107 1121 0 +10.14(+0.91%)
Aug 08, 2013 1106 1118 1101 1111 0 +10.84(+0.99%)
Aug 07, 2013 1104 1110 1097 1100 0 -6.42(-0.58%)
Aug 06, 2013 1104 1113 1092 1107 0 +3.59(+0.33%)
Aug 05, 2013 1111 1115 1091 1103 0 -15.12(-1.35%)
Aug 02, 2013 1105 1126 1095 1118 0 +11.69(+1.06%)
Aug 01, 2013 1089 1118 1086 1107 0 +27.14(+2.51%)
Jul 31, 2013 1063 1088 1058 1080 0 +26.60(+2.53%)
Jul 30, 2013 1055 1059 1045 1053 0 +0.73(+0.07%)
Jul 29, 2013 1068 1072 1051 1052 0 -16.06(-1.50%)
Jul 26, 2013 1068 1076 1061 1068 0 -4.34(-0.40%)
Jul 25, 2013 1075 1083 1062 1073 0 -5.02(-0.47%)
Jul 24, 2013 1092 1099 1071 1078 0 -17.57(-1.60%)
Jul 23, 2013 1088 1102 1078 1095 0 +17.87(+1.66%)
Jul 22, 2013 1071 1080 1061 1077 0 +7.27(+0.68%)
Jul 19, 2013 1069 1074 1061 1070 0 -8.18(-0.76%)
Jul 18, 2013 1087 1089 1075 1078 0 -9.21(-0.85%)
Jul 17, 2013 1079 1092 1071 1087 0 +15.99(+1.49%)
Jul 16, 2013 1093 1097 1058 1071 0 -20.53(-1.88%)
Jul 15, 2013 1090 1102 1080 1092 0 +9.86(+0.91%)
Jul 12, 2013 1083 1089 1069 1082 0 -3.19(-0.29%)
Jul 11, 2013 1088 1095 1079 1085 0 +12.79(+1.19%)
Jul 10, 2013 1082 1092 1067 1072 0 -10.99(-1.01%)
Jul 09, 2013 1085 1093 1076 1083 0 +2.91(+0.27%)
Jul 08, 2013 1091 1099 1074 1081 0 +0.59(+0.05%)
Jul 05, 2013 1080 1086 1062 1080 0 +3.38(+0.31%)
Jul 04, 2013 1076 1086 1066 1077 0 +0.01(+0.00%)
Jul 03, 2013 1076 1086 1066 1077 0 -4.06(-0.38%)
Jul 02, 2013 1098 1104 1074 1081 0 -21.37(-1.94%)
Jul 01, 2013 1104 1111 1089 1102 0 +5.39(+0.49%)
Jun 28, 2013 1062 1109 1053 1097 0 +50.25(+4.80%)
Jun 26, 2013 1019 1053 1017 1046 0 +39.62(+3.94%)
Jun 25, 2013 1001 1015 984.74 1007 0 +15.89(+1.60%)
Jun 24, 2013 981.37 1007 972.72 990.88 0 -6.70(-0.67%)
Jun 21, 2013 1004 1013 979.74 997.59 0 +5.39(+0.54%)
Jun 20, 2013 1021 1027 983.41 992.20 0 -42.53(-4.11%)
Jun 19, 2013 1064 1077 1025 1035 0 -27.84(-2.62%)
Jun 18, 2013 1074 1080 1058 1063 0 -16.35(-1.52%)
Jun 17, 2013 1081 1093 1069 1079 0 -0.57(-0.05%)
Jun 14, 2013 1083 1092 1071 1079 0 +9.49(+0.89%)
Jun 13, 2013 1068 1079 1060 1070 0 +1.43(+0.13%)
Jun 12, 2013 1076 1081 1056 1069 0 -1.29(-0.12%)
Jun 11, 2013 1071 1081 1060 1070 0 -17.52(-1.61%)
Jun 10, 2013 1101 1108 1083 1087 0 -11.57(-1.05%)
Jun 07, 2013 1105 1123 1092 1099 0 -9.08(-0.82%)
Jun 06, 2013 1099 1109 1089 1108 0 +15.13(+1.38%)
Jun 05, 2013 1116 1120 1092 1093 0 -25.04(-2.24%)
Jun 04, 2013 1137 1148 1113 1118 0 -20.61(-1.81%)
Jun 03, 2013 1142 1149 1119 1139 0 -0.59(-0.05%)
May 31, 2013 1142 1159 1117 1139 0 -5.67(-0.50%)
May 30, 2013 1152 1162 1139 1145 0 -9.78(-0.85%)
May 29, 2013 1163 1173 1144 1155 0 -19.66(-1.67%)
May 28, 2013 1176 1189 1164 1174 0 +1.69(+0.14%)
May 27, 2013 1191 1191 1162 1173 0 +0.00(+0.00%)
May 24, 2013 1191 1191 1162 1173 0 -18.40(-1.54%)
May 23, 2013 1151 1194 1149 1191 0 +29.82(+2.57%)
May 22, 2013 1194 1199 1152 1161 0 -35.84(-2.99%)
May 21, 2013 1222 1225 1185 1197 0 -28.22(-2.30%)
May 20, 2013 1236 1239 1223 1225 0 -13.37(-1.08%)
May 17, 2013 1249 1250 1232 1239 0 -7.84(-0.63%)
May 16, 2013 1254 1260 1242 1246 0 -6.18(-0.49%)
May 15, 2013 1247 1266 1243 1253 0 +17.68(+1.43%)
May 13, 2013 1238 1248 1225 1235 0 +4.72(+0.38%)
May 10, 2013 1229 1236 1210 1230 0 +7.28(+0.60%)
May 09, 2013 1222 1237 1213 1223 0 +4.10(+0.34%)
May 08, 2013 1239 1244 1213 1219 0 -19.17(-1.55%)
May 07, 2013 1223 1242 1215 1238 0 +20.22(+1.66%)
May 06, 2013 1234 1246 1214 1218 0 -19.38(-1.57%)
May 03, 2013 1209 1242 1208 1237 0 +28.69(+2.37%)
May 02, 2013 1191 1217 1177 1208 0 +11.97(+1.00%)
May 01, 2013 1210 1221 1195 1196 0 -19.14(-1.57%)
Apr 30, 2013 1173 1218 1165 1216 0 +34.67(+2.94%)
Apr 29, 2013 1194 1199 1174 1181 0 -9.31(-0.78%)
Apr 26, 2013 1194 1197 1186 1190 0 -6.25(-0.52%)
Apr 25, 2013 1197 1214 1188 1197 0 -12.35(-1.02%)
Apr 24, 2013 1252 1257 1199 1209 0 -46.04(-3.67%)
Apr 23, 2013 1247 1262 1240 1255 0 +13.79(+1.11%)
Apr 22, 2013 1248 1251 1233 1241 0 -0.94(-0.08%)
Apr 19, 2013 1241 1247 1233 1242 0 +5.05(+0.41%)
Apr 18, 2013 1246 1257 1233 1237 0 -5.04(-0.41%)
Apr 17, 2013 1253 1262 1229 1242 0 -12.21(-0.97%)
Apr 16, 2013 1261 1266 1246 1254 0 +8.21(+0.66%)
Apr 15, 2013 1269 1279 1243 1246 0 -31.01(-2.43%)
Apr 12, 2013 1273 1294 1261 1277 0 -4.60(-0.36%)
Apr 11, 2013 1283 1289 1265 1282 0 -5.35(-0.42%)
Apr 10, 2013 1261 1297 1261 1287 0 +28.49(+2.26%)
Apr 09, 2013 1235 1264 1228 1259 0 +29.13(+2.37%)
Apr 08, 2013 1237 1244 1228 1229 0 -7.08(-0.57%)
Apr 05, 2013 1230 1239 1215 1236 0 -1.28(-0.10%)
Apr 04, 2013 1234 1245 1227 1238 0 +2.70(+0.22%)
Apr 03, 2013 1248 1258 1232 1235 0 -17.29(-1.38%)
Apr 02, 2013 1229 1259 1225 1252 0 +29.02(+2.37%)
Apr 01, 2013 1220 1231 1215 1223 0 +5.48(+0.45%)
Mar 28, 2013 1218 1218 1218 0 +11.04(+0.91%)
Mar 27, 2013 1197 1209 1186 1207 0 +2.82(+0.23%)
Mar 26, 2013 1170 1216 1168 1204 0 +34.67(+2.97%)
Mar 25, 2013 1177 1191 1164 1169 0 -11.95(-1.01%)
Mar 22, 2013 1190 1193 1170 1181 0 -6.21(-0.52%)
Mar 21, 2013 1206 1213 1184 1187 0 -21.17(-1.75%)
Mar 20, 2013 1202 1215 1190 1209 0 +8.40(+0.70%)
Mar 19, 2013 1210 1216 1189 1200 0 -5.97(-0.49%)
Mar 18, 2013 1204 1228 1198 1206 0 -7.29(-0.60%)
Mar 15, 2013 1228 1229 1206 1213 0 -9.86(-0.81%)
Mar 14, 2013 1218 1230 1214 1223 0 +3.86(+0.32%)
Mar 13, 2013 1221 1232 1210 1219 0 -1.36(-0.11%)
Mar 12, 2013 1221 1232 1209 1221 0 -4.88(-0.40%)
Mar 11, 2013 1229 1232 1222 1226 0 -1.27(-0.10%)
Mar 08, 2013 1227 1236 1218 1227 0 +8.87(+0.73%)
Mar 07, 2013 1234 1238 1212 1218 0 -16.90(-1.37%)
Mar 06, 2013 1234 1245 1226 1235 0 +2.65(+0.22%)
Mar 05, 2013 1227 1239 1223 1232 0 +12.79(+1.05%)
Mar 04, 2013 1217 1225 1206 1220 0 -1.21(-0.10%)
Mar 01, 2013 1227 1239 1207 1221 0 -5.75(-0.47%)
Feb 28, 2013 1224 1237 1214 1227 0 -0.64(-0.05%)
Feb 27, 2013 1231 1239 1222 1227 0 -12.60(-1.02%)
Feb 26, 2013 1252 1258 1227 1240 0 -21.35(-1.69%)
Feb 22, 2013 1244 1262 1237 1261 0 +20.04(+1.61%)
Feb 21, 2013 1254 1254 1232 1241 0 -19.40(-1.54%)
Feb 20, 2013 1264 1275 1257 1260 0 +18.51(+1.49%)
Feb 15, 2013 1242 1242 1242 0 -2.35(-0.19%)
Feb 14, 2013 1249 1253 1238 1244 0 -5.64(-0.45%)
Feb 13, 2013 1238 1252 1228 1250 0 +18.01(+1.46%)
Feb 12, 2013 1233 1240 1224 1232 0 -1.10(-0.09%)
Feb 11, 2013 1235 1241 1228 1233 0 -2.35(-0.19%)
Feb 08, 2013 1233 1244 1226 1235 0 +0.03(+0.00%)
Feb 07, 2013 1249 1254 1227 1235 0 -3.18(-0.26%)
Feb 06, 2013 1237 1243 1229 1239 0 +2.52(+0.20%)
Feb 04, 2013 1243 1249 1230 1236 0 -11.26(-0.90%)
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.