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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,385.36 +9.82 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 30, 2020 1716 1728 1685 1716 0 -4.09(-0.24%)
Oct 29, 2020 1749 1763 1689 1720 0 -27.83(-1.59%)
Oct 28, 2020 1751 1767 1724 1748 0 -35.64(-2.00%)
Oct 27, 2020 1809 1821 1774 1784 0 -32.46(-1.79%)
Oct 26, 2020 1832 1832 1796 1816 0 -26.43(-1.43%)
Oct 23, 2020 1802 1852 1777 1842 0 +69.53(+3.92%)
Oct 22, 2020 1765 1782 1748 1773 0 +13.13(+0.75%)
Oct 21, 2020 1753 1775 1750 1760 0 +6.87(+0.39%)
Oct 20, 2020 1760 1774 1742 1753 0 +7.28(+0.42%)
Oct 19, 2020 1812 1815 1744 1746 0 -63.95(-3.53%)
Oct 16, 2020 1825 1843 1804 1810 0 -8.96(-0.49%)
Oct 15, 2020 1803 1829 1793 1818 0 -11.75(-0.64%)
Oct 14, 2020 1844 1848 1819 1830 0 -15.14(-0.82%)
Oct 13, 2020 1866 1870 1829 1845 0 -30.35(-1.62%)
Oct 12, 2020 1884 1895 1869 1876 0 -5.41(-0.29%)
Oct 09, 2020 1867 1890 1850 1881 0 +21.60(+1.16%)
Oct 08, 2020 1795 1865 1792 1860 0 +69.58(+3.89%)
Oct 07, 2020 1790 1809 1780 1790 0 +15.71(+0.89%)
Oct 06, 2020 1783 1798 1766 1774 0 +5.00(+0.28%)
Oct 05, 2020 1766 1785 1753 1769 0 +18.53(+1.06%)
Oct 02, 2020 1722 1759 1718 1751 0 +10.10(+0.58%)
Oct 01, 2020 1769 1772 1733 1741 0 -14.01(-0.80%)
Sep 30, 2020 1739 1774 1729 1755 0 +26.55(+1.54%)
Sep 29, 2020 1744 1760 1714 1728 0 -15.65(-0.90%)
Sep 28, 2020 1728 1752 1722 1744 0 +34.67(+2.03%)
Sep 25, 2020 1692 1715 1660 1709 0 +8.78(+0.52%)
Sep 24, 2020 1701 1721 1685 1700 0 -9.86(-0.58%)
Sep 23, 2020 1714 1733 1701 1710 0 -4.37(-0.25%)
Sep 22, 2020 1710 1718 1694 1715 0 +7.89(+0.46%)
Sep 21, 2020 1701 1709 1667 1707 0 -18.42(-1.07%)
Sep 18, 2020 1740 1744 1707 1725 0 -19.35(-1.11%)
Sep 17, 2020 1733 1765 1715 1744 0 -5.51(-0.31%)
Sep 16, 2020 1765 1773 1744 1750 0 -6.19(-0.35%)
Sep 15, 2020 1767 1778 1752 1756 0 -7.43(-0.42%)
Sep 14, 2020 1760 1780 1755 1764 0 +6.94(+0.40%)
Sep 11, 2020 1757 1768 1742 1757 0 +8.71(+0.50%)
Sep 10, 2020 1777 1795 1737 1748 0 -18.01(-1.02%)
Sep 09, 2020 1754 1785 1750 1766 0 +21.88(+1.25%)
Sep 08, 2020 1766 1768 1729 1744 0 -33.69(-1.90%)
Sep 04, 2020 1793 1794 1729 1778 0 -1.92(-0.11%)
Sep 03, 2020 1829 1854 1773 1780 0 -35.29(-1.94%)
Sep 02, 2020 1838 1841 1799 1815 0 -14.44(-0.79%)
Sep 01, 2020 1828 1846 1820 1829 0 +5.00(+0.27%)
Aug 31, 2020 1843 1845 1816 1824 0 -23.64(-1.28%)
Aug 28, 2020 1826 1854 1820 1848 0 +31.69(+1.74%)
Aug 27, 2020 1820 1834 1805 1816 0 +0.43(+0.02%)
Aug 26, 2020 1835 1840 1809 1816 0 -27.18(-1.47%)
Aug 25, 2020 1855 1859 1834 1843 0 -1.29(-0.07%)
Aug 24, 2020 1828 1858 1821 1844 0 +25.18(+1.38%)
Aug 21, 2020 1820 1831 1807 1819 0 -5.91(-0.32%)
Aug 20, 2020 1809 1839 1801 1825 0 +1.72(+0.09%)
Aug 19, 2020 1844 1850 1822 1823 0 -26.31(-1.42%)
Aug 18, 2020 1883 1889 1839 1850 0 -37.86(-2.01%)
Aug 17, 2020 1895 1907 1871 1888 0 -8.69(-0.46%)
Aug 14, 2020 1852 1913 1841 1896 0 +34.02(+1.83%)
Aug 13, 2020 1844 1886 1824 1862 0 +9.04(+0.49%)
Aug 12, 2020 1852 1869 1844 1853 0 +17.25(+0.94%)
Aug 11, 2020 1843 1881 1828 1836 0 +21.44(+1.18%)
Aug 10, 2020 1811 1823 1800 1814 0 +12.37(+0.69%)
Aug 07, 2020 1811 1815 1789 1802 0 -15.81(-0.87%)
Aug 06, 2020 1801 1834 1796 1818 0 +10.71(+0.59%)
Aug 05, 2020 1809 1863 1802 1807 0 +9.34(+0.52%)
Aug 04, 2020 1850 1861 1788 1798 0 -60.18(-3.24%)
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.