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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,284.11 -5.29 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2024 2362 2368 2295 2315 0 -64.98(-2.73%)
Jan 30, 2024 2393 2394 2357 2380 0 -12.85(-0.54%)
Jan 29, 2024 2376 2411 2373 2393 0 +18.89(+0.80%)
Jan 26, 2024 2349 2375 2341 2374 0 +26.45(+1.13%)
Jan 25, 2024 2348 2365 2339 2348 0 +5.29(+0.23%)
Jan 24, 2024 2382 2382 2333 2342 0 -22.67(-0.96%)
Jan 23, 2024 2363 2378 2353 2365 0 -0.76(-0.03%)
Jan 22, 2024 2401 2405 2364 2366 0 -27.20(-1.14%)
Jan 19, 2024 2373 2398 2359 2393 0 +22.67(+0.96%)
Jan 18, 2024 2400 2401 2363 2370 0 -28.71(-1.20%)
Jan 17, 2024 2400 2405 2386 2399 0 -18.13(-0.75%)
Jan 16, 2024 2407 2419 2388 2417 0 +3.02(+0.13%)
Jan 15, 2024 2399 2418 2399 2414 0 +9.82(+0.41%)
Jan 12, 2024 2415 2431 2397 2404 0 -13.60(-0.56%)
Jan 11, 2024 2432 2432 2397 2418 0 -16.62(-0.68%)
Jan 10, 2024 2431 2453 2427 2434 0 -6.80(-0.28%)
Jan 09, 2024 2460 2460 2438 2441 0 -20.40(-0.83%)
Jan 08, 2024 2444 2471 2444 2462 0 +19.64(+0.80%)
Jan 05, 2024 2440 2461 2431 2442 0 -0.75(-0.03%)
Jan 04, 2024 2442 2458 2425 2443 0 +9.06(+0.37%)
Jan 03, 2024 2421 2447 2407 2434 0 +10.58(+0.44%)
Jan 02, 2024 2400 2442 2400 2423 0 +13.60(+0.56%)
Dec 29, 2023 2410 2410 2410 2410 0 +14.36(+0.60%)
Dec 28, 2023 2385 2399 2384 2395 0 +9.06(+0.38%)
Dec 27, 2023 2351 2400 2351 2386 0 +7.56(+0.32%)
Dec 22, 2023 2379 2379 2379 2379 0 +21.16(+0.90%)
Dec 21, 2023 2343 2377 2343 2357 0 +5.29(+0.22%)
Dec 20, 2023 2382 2390 2351 2352 0 -33.25(-1.39%)
Dec 19, 2023 2379 2393 2371 2385 0 +6.04(+0.25%)
Dec 18, 2023 2400 2409 2373 2379 0 -15.86(-0.66%)
Dec 15, 2023 2425 2425 2389 2395 0 -30.23(-1.25%)
Dec 14, 2023 2426 2446 2413 2425 0 -3.77(-0.16%)
Dec 13, 2023 2348 2429 2333 2429 0 +79.33(+3.38%)
Dec 12, 2023 2363 2369 2335 2350 0 -20.40(-0.86%)
Dec 11, 2023 2376 2382 2350 2370 0 -15.87(-0.67%)
Dec 08, 2023 2382 2389 2373 2386 0 -2.26(-0.09%)
Dec 07, 2023 2357 2395 2353 2388 0 +30.98(+1.31%)
Dec 06, 2023 2316 2364 2314 2357 0 +58.93(+2.56%)
Dec 05, 2023 2329 2339 2289 2298 0 -34.76(-1.49%)
Dec 04, 2023 2322 2346 2319 2333 0 +4.54(+0.19%)
Dec 01, 2023 2293 2332 2288 2329 0 +31.73(+1.38%)
Nov 30, 2023 2292 2304 2271 2297 0 +15.11(+0.66%)
Nov 29, 2023 2301 2311 2277 2282 0 -13.60(-0.59%)
Nov 28, 2023 2305 2335 2292 2295 0 -12.09(-0.52%)
Nov 27, 2023 2321 2329 2308 2308 0 -13.60(-0.59%)
Nov 24, 2023 2328 2335 2311 2321 0 -12.09(-0.52%)
Nov 23, 2023 2331 2350 2324 2333 0 -0.75(-0.03%)
Nov 22, 2023 2305 2342 2305 2334 0 +23.42(+1.01%)
Nov 21, 2023 2345 2353 2308 2311 0 -40.80(-1.74%)
Nov 20, 2023 2359 2376 2346 2351 0 -12.09(-0.51%)
Nov 17, 2023 2369 2376 2354 2363 0 -4.53(-0.19%)
Nov 16, 2023 2393 2409 2363 2368 0 -32.49(-1.35%)
Nov 15, 2023 2369 2407 2369 2400 0 +27.95(+1.18%)
Nov 14, 2023 2348 2385 2345 2373 0 +59.70(+2.58%)
Nov 13, 2023 2314 2320 2298 2313 0 -7.56(-0.33%)
Nov 10, 2023 2335 2339 2317 2320 0 -16.62(-0.71%)
Nov 09, 2023 2308 2340 2308 2337 0 +28.71(+1.24%)
Nov 08, 2023 2311 2316 2284 2308 0 -8.31(-0.36%)
Nov 07, 2023 2357 2361 2305 2317 0 -46.85(-1.98%)
Nov 06, 2023 2357 2386 2354 2363 0 -0.75(-0.03%)
Nov 03, 2023 2363 2376 2336 2364 0 +22.66(+0.97%)
Nov 02, 2023 2246 2348 2246 2342 0 +103.52(+4.63%)
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.