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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,392.16 +6.80 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 30, 2009 794.87 809.81 787.04 797.15 0 -3.91(-0.49%)
Jan 29, 2009 812.77 816.08 794.98 801.06 0 -12.07(-1.48%)
Jan 28, 2009 821.79 824.97 803.99 813.13 0 +5.55(+0.69%)
Jan 27, 2009 813.50 820.46 800.04 807.58 0 -0.05(-0.01%)
Jan 26, 2009 815.75 827.51 802.70 807.63 0 -4.60(-0.57%)
Jan 23, 2009 797.47 824.90 792.51 812.23 0 -4.33(-0.53%)
Jan 22, 2009 806.52 822.61 797.97 816.56 0 -5.57(-0.68%)
Jan 21, 2009 804.60 824.05 791.13 822.13 0 +31.79(+4.02%)
Jan 20, 2009 824.47 826.36 786.44 790.34 0 -38.38(-4.63%)
Jan 19, 2009 833.07 838.20 813.94 828.72 0 +0.00(+0.00%)
Jan 16, 2009 833.07 838.20 813.94 828.72 0 +8.74(+1.07%)
Jan 15, 2009 811.52 823.51 795.71 819.98 0 +9.19(+1.13%)
Jan 14, 2009 823.03 827.79 797.83 810.79 0 -26.77(-3.20%)
Jan 13, 2009 836.26 851.24 825.39 837.56 0 -1.36(-0.16%)
Jan 12, 2009 840.69 847.96 829.45 838.91 0 -11.73(-1.38%)
Jan 09, 2009 861.91 864.32 840.70 850.64 0 -3.69(-0.43%)
Jan 08, 2009 862.83 868.85 840.02 854.33 0 -16.91(-1.94%)
Jan 07, 2009 884.22 888.73 860.62 871.23 0 -24.28(-2.71%)
Jan 06, 2009 911.31 921.22 878.44 895.52 0 -1.41(-0.16%)
Jan 05, 2009 903.81 923.45 890.48 896.92 0 -12.22(-1.34%)
Jan 02, 2009 874.50 914.16 870.61 909.14 0 +28.93(+3.29%)
Jan 01, 2009 879.69 892.11 867.01 880.20 0 +0.00(+0.00%)
Dec 31, 2008 879.69 892.11 867.01 880.20 0 +9.12(+1.05%)
Dec 30, 2008 868.02 875.01 858.44 871.08 0 +24.04(+2.84%)
Dec 29, 2008 843.64 853.36 835.69 847.04 0 -4.40(-0.52%)
Dec 26, 2008 854.17 856.41 842.79 851.45 0 +1.00(+0.12%)
Dec 25, 2008 839.05 857.27 834.33 850.45 0 +0.00(+0.00%)
Dec 24, 2008 839.05 857.27 834.33 850.45 0 +11.98(+1.43%)
Dec 23, 2008 852.85 854.17 832.67 838.47 0 -6.65(-0.79%)
Dec 22, 2008 850.00 860.58 830.66 845.12 0 -13.37(-1.56%)
Dec 19, 2008 872.52 883.18 852.87 858.49 0 -7.13(-0.82%)
Dec 18, 2008 876.59 889.53 858.07 865.62 0 -6.25(-0.72%)
Dec 17, 2008 885.03 888.84 856.90 871.87 0 -37.85(-4.16%)
Dec 16, 2008 869.48 913.25 861.72 909.72 0 +48.32(+5.61%)
Dec 15, 2008 858.63 876.61 844.95 861.40 0 -9.72(-1.12%)
Dec 12, 2008 837.71 875.04 827.37 871.11 0 +13.37(+1.56%)
Dec 11, 2008 851.94 891.10 846.93 857.75 0 +2.52(+0.29%)
Dec 10, 2008 810.91 857.53 805.60 855.23 0 +41.66(+5.12%)
Dec 09, 2008 809.59 832.58 801.80 813.57 0 -5.06(-0.62%)
Dec 08, 2008 809.98 826.43 795.02 818.62 0 +14.64(+1.82%)
Dec 05, 2008 752.80 805.47 743.22 803.98 0 +38.30(+5.00%)
Dec 04, 2008 782.08 791.80 753.37 765.68 0 -19.15(-2.44%)
Dec 03, 2008 768.89 800.84 760.19 784.83 0 -16.66(-2.08%)
Dec 02, 2008 798.36 808.58 777.52 801.49 0 +18.28(+2.33%)
Dec 01, 2008 805.75 812.72 779.09 783.21 0 -53.76(-6.42%)
Nov 28, 2008 843.96 856.12 826.85 836.96 0 -7.31(-0.87%)
Nov 27, 2008 811.97 845.33 803.47 844.28 0 +0.00(+0.00%)
Nov 26, 2008 811.97 845.33 803.47 844.28 0 +19.69(+2.39%)
Nov 25, 2008 850.54 862.63 803.33 824.59 0 -21.52(-2.54%)
Nov 24, 2008 837.32 859.17 818.13 846.11 0 +5.83(+0.69%)
Nov 21, 2008 799.38 852.43 774.74 840.28 0 +70.42(+9.15%)
Nov 20, 2008 791.81 831.55 756.52 769.86 0 -29.91(-3.74%)
Nov 19, 2008 840.84 856.06 789.98 799.76 0 -55.66(-6.51%)
Nov 18, 2008 834.50 860.40 820.49 855.42 0 +19.63(+2.35%)
Nov 17, 2008 851.42 867.80 827.36 835.79 0 -21.15(-2.47%)
Nov 14, 2008 863.20 896.57 846.66 856.94 0 -41.07(-4.57%)
Nov 13, 2008 813.47 905.83 804.17 898.01 0 +88.44(+10.92%)
Nov 12, 2008 822.01 830.20 787.82 809.58 0 -37.18(-4.39%)
Nov 11, 2008 840.28 863.91 823.08 846.75 0 -17.00(-1.97%)
Nov 10, 2008 868.48 888.73 846.32 863.75 0 -1.26(-0.15%)
Nov 07, 2008 833.16 865.44 825.13 865.01 0 +54.30(+6.70%)
Nov 06, 2008 829.05 839.37 807.39 810.71 0 +0.18(+0.02%)
Nov 05, 2008 815.37 842.61 788.86 810.53 0 -24.01(-2.88%)
Nov 04, 2008 811.97 837.34 804.87 834.54 0 +39.14(+4.92%)
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.