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 (%)
Jan 31, 2012 879.39 883.21 868.20 875.99 0 +4.05(+0.46%)
Jan 30, 2012 863.39 873.85 855.89 871.94 0 -2.92(-0.33%)
Jan 27, 2012 881.40 889.35 869.54 874.86 0 -7.33(-0.83%)
Jan 26, 2012 883.20 889.78 875.86 882.19 0 +3.50(+0.40%)
Jan 25, 2012 868.48 880.62 860.27 878.68 0 +9.46(+1.09%)
Jan 24, 2012 858.43 873.03 854.08 869.22 0 +7.20(+0.84%)
Jan 23, 2012 870.76 873.25 859.28 862.02 0 -6.32(-0.73%)
Jan 20, 2012 878.62 883.17 862.40 868.34 0 -11.85(-1.35%)
Jan 19, 2012 884.36 891.36 875.85 880.19 0 -4.68(-0.53%)
Jan 18, 2012 865.68 887.37 861.96 884.87 0 +23.17(+2.69%)
Jan 17, 2012 868.94 873.02 860.23 861.70 0 +7.86(+0.92%)
Jan 16, 2012 863.25 866.91 847.33 853.84 0 +0.00(+0.00%)
Jan 13, 2012 863.25 866.91 847.33 853.83 0 -13.96(-1.61%)
Jan 12, 2012 869.27 876.71 864.07 867.79 0 +3.94(+0.46%)
Jan 11, 2012 862.00 865.76 858.25 863.85 0 +1.74(+0.20%)
Jan 10, 2012 859.10 867.87 852.93 862.11 0 +12.57(+1.48%)
Jan 09, 2012 849.32 853.99 843.49 849.55 0 +5.78(+0.69%)
Jan 06, 2012 854.37 861.20 839.27 843.76 0 -9.43(-1.11%)
Jan 05, 2012 855.41 857.85 848.51 853.20 0 -6.66(-0.77%)
Jan 04, 2012 867.67 875.25 854.98 859.85 0 -8.30(-0.96%)
Dec 30, 2011 870.97 873.57 864.21 868.15 0 +1.22(+0.14%)
Dec 29, 2011 857.27 868.84 856.94 866.93 0 +11.74(+1.37%)
Dec 28, 2011 867.60 867.75 852.55 855.19 0 -14.18(-1.63%)
Dec 27, 2011 865.85 871.95 857.55 869.37 0 +2.07(+0.24%)
Dec 23, 2011 867.30 867.30 867.30 0 +10.71(+1.25%)
Dec 21, 2011 846.00 860.24 831.17 856.59 0 +3.12(+0.37%)
Dec 20, 2011 854.75 861.03 847.76 853.47 0 +16.49(+1.97%)
Dec 19, 2011 844.81 865.91 835.83 836.98 0 -8.69(-1.03%)
Dec 16, 2011 843.96 853.84 840.79 845.67 0 +9.17(+1.10%)
Dec 15, 2011 835.58 843.22 826.95 836.50 0 +13.06(+1.59%)
Dec 14, 2011 807.61 833.77 806.21 823.45 0 -10.11(-1.21%)
Dec 13, 2011 845.27 850.08 827.08 833.55 0 -4.42(-0.53%)
Dec 12, 2011 840.29 851.14 825.72 837.98 0 -18.42(-2.15%)
Dec 09, 2011 841.11 858.22 840.50 856.40 0 +17.03(+2.03%)
Dec 08, 2011 842.92 855.35 834.03 839.37 0 -15.87(-1.86%)
Dec 07, 2011 839.62 857.61 832.30 855.23 0 +12.05(+1.43%)
Dec 06, 2011 843.55 847.32 834.17 843.18 0 +1.04(+0.12%)
Dec 05, 2011 839.00 846.82 834.80 842.14 0 +13.91(+1.68%)
Dec 02, 2011 844.36 847.56 827.08 828.23 0 -5.73(-0.69%)
Dec 01, 2011 836.92 847.23 827.45 833.96 0 -3.97(-0.47%)
Nov 30, 2011 835.24 838.55 820.05 837.92 0 +34.11(+4.24%)
Nov 29, 2011 791.43 808.49 788.84 803.82 0 +15.98(+2.03%)
Nov 28, 2011 787.44 796.72 779.14 787.84 0 +24.29(+3.18%)
Nov 25, 2011 761.01 774.02 760.78 763.55 0 -2.57(-0.33%)
Nov 24, 2011 778.27 779.12 761.67 766.11 0 -0.07(-0.01%)
Nov 23, 2011 778.34 779.20 761.74 766.18 0 -16.80(-2.15%)
Nov 22, 2011 785.47 788.59 770.77 782.99 0 -0.41(-0.05%)
Nov 21, 2011 782.04 799.70 774.92 783.40 0 -17.53(-2.19%)
Nov 18, 2011 797.98 808.17 790.64 800.93 0 +3.24(+0.41%)
Nov 17, 2011 813.22 817.46 792.61 797.69 0 -15.08(-1.86%)
Nov 16, 2011 813.87 826.70 806.86 812.77 0 -11.92(-1.45%)
Nov 15, 2011 810.26 827.30 804.10 824.69 0 +13.74(+1.69%)
Nov 14, 2011 818.42 825.96 806.96 810.95 0 -17.40(-2.10%)
Nov 11, 2011 818.10 831.90 815.27 828.36 0 +21.00(+2.60%)
Nov 10, 2011 811.02 814.45 801.11 807.36 0 +4.60(+0.57%)
Nov 09, 2011 813.25 837.46 800.19 802.76 0 -32.98(-3.95%)
Nov 08, 2011 828.98 836.62 819.35 835.74 0 +8.89(+1.07%)
Nov 07, 2011 813.21 829.97 805.07 826.85 0 +16.26(+2.01%)
Nov 04, 2011 821.01 824.61 808.44 810.59 0 -13.94(-1.69%)
Nov 03, 2011 824.37 831.16 816.58 824.53 0 +5.48(+0.67%)
Nov 02, 2011 825.12 830.63 811.00 819.05 0 +8.09(+1.00%)
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.