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, 2023 2790 2807 2773 2794 0 -5.29(-0.19%)
Jan 30, 2023 2777 2824 2774 2799 0 -6.04(-0.22%)
Jan 27, 2023 2826 2838 2795 2805 0 -17.38(-0.62%)
Jan 26, 2023 2842 2842 2817 2823 0 -23.42(-0.82%)
Jan 25, 2023 2840 2859 2835 2846 0 -8.31(-0.29%)
Jan 24, 2023 2844 2866 2826 2855 0 -2.27(-0.08%)
Jan 23, 2023 2863 2863 2842 2857 0 -11.33(-0.40%)
Jan 20, 2023 2852 2871 2836 2868 0 +12.84(+0.45%)
Jan 19, 2023 2852 2869 2852 2855 0 -5.29(-0.18%)
Jan 18, 2023 2881 2890 2854 2861 0 -18.13(-0.63%)
Jan 17, 2023 2871 2917 2861 2879 0 +3.02(+0.11%)
Jan 16, 2023 2847 2885 2847 2876 0 +16.62(+0.58%)
Jan 13, 2023 2828 2865 2810 2859 0 +24.94(+0.88%)
Jan 12, 2023 2817 2854 2815 2834 0 +17.37(+0.62%)
Jan 11, 2023 2790 2828 2790 2817 0 +27.21(+0.98%)
Jan 10, 2023 2778 2798 2753 2790 0 +12.84(+0.46%)
Jan 09, 2023 2785 2815 2772 2777 0 -17.38(-0.62%)
Jan 06, 2023 2784 2812 2768 2794 0 +18.14(+0.65%)
Jan 05, 2023 2801 2821 2769 2776 0 -29.47(-1.05%)
Jan 04, 2023 2796 2810 2787 2805 0 +14.35(+0.51%)
Jan 03, 2023 2777 2796 2753 2791 0 +21.92(+0.79%)
Dec 30, 2022 2769 2769 2769 2769 0 -21.92(-0.79%)
Dec 29, 2022 2787 2802 2782 2791 0 +9.07(+0.33%)
Dec 28, 2022 2787 2821 2779 2782 0 -18.89(-0.67%)
Dec 23, 2022 2801 2801 2801 2801 0 +26.45(+0.95%)
Dec 22, 2022 2807 2813 2756 2774 0 -40.05(-1.42%)
Dec 21, 2022 2790 2819 2790 2815 0 +28.71(+1.03%)
Dec 20, 2022 2767 2790 2759 2786 0 +9.07(+0.33%)
Dec 19, 2022 2824 2844 2774 2777 0 -54.40(-1.92%)
Dec 16, 2022 2835 2843 2788 2831 0 -12.85(-0.45%)
Dec 15, 2022 2860 2867 2827 2844 0 -11.33(-0.40%)
Dec 14, 2022 2878 2906 2854 2855 0 -23.42(-0.81%)
Dec 13, 2022 2858 2905 2858 2879 0 +29.46(+1.03%)
Dec 12, 2022 2820 2858 2820 2849 0 +29.47(+1.05%)
Dec 09, 2022 2793 2828 2793 2820 0 +23.42(+0.84%)
Dec 08, 2022 2799 2807 2778 2796 0 +3.03(+0.11%)
Dec 07, 2022 2779 2812 2779 2793 0 +7.55(+0.27%)
Dec 06, 2022 2779 2808 2761 2786 0 +11.34(+0.41%)
Dec 05, 2022 2748 2778 2748 2774 0 +24.18(+0.88%)
Dec 02, 2022 2753 2762 2730 2750 0 -15.87(-0.57%)
Dec 01, 2022 2783 2802 2759 2766 0 -13.60(-0.49%)
Nov 30, 2022 2739 2786 2739 2780 0 +35.51(+1.29%)
Nov 29, 2022 2772 2772 2740 2744 0 -34.00(-1.22%)
Nov 28, 2022 2784 2787 2762 2778 0 -5.29(-0.19%)
Nov 25, 2022 2766 2789 2765 2784 0 +20.40(+0.74%)
Nov 24, 2022 2773 2780 2749 2763 0 -2.27(-0.08%)
Nov 23, 2022 2758 2782 2755 2765 0 +0.76(+0.03%)
Nov 22, 2022 2718 2778 2710 2765 0 +58.18(+2.15%)
Nov 21, 2022 2700 2728 2700 2706 0 -2.27(-0.08%)
Nov 18, 2022 2681 2709 2677 2709 0 +33.25(+1.24%)
Nov 17, 2022 2663 2688 2660 2676 0 +3.02(+0.11%)
Nov 16, 2022 2626 2687 2626 2672 0 +43.07(+1.64%)
Nov 15, 2022 2645 2673 2625 2629 0 -9.07(-0.34%)
Nov 14, 2022 2691 2700 2634 2638 0 -52.89(-1.97%)
Nov 11, 2022 2704 2709 2642 2691 0 -10.58(-0.39%)
Nov 10, 2022 2658 2710 2656 2702 0 +75.56(+2.88%)
Nov 09, 2022 2642 2660 2623 2626 0 -20.40(-0.77%)
Nov 08, 2022 2629 2660 2624 2647 0 +20.40(+0.78%)
Nov 07, 2022 2669 2669 2611 2626 0 -39.29(-1.47%)
Nov 04, 2022 2666 2688 2642 2666 0 +4.53(+0.17%)
Nov 03, 2022 2687 2687 2629 2661 0 -37.02(-1.37%)
Nov 02, 2022 2674 2725 2673 2698 0 -13.60(-0.50%)
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.