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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,365.72 -26.45 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2009 1428 1432 1402 1425 0 +0.66(+0.05%)
Nov 27, 2009 1393 1438 1386 1425 0 -0.29(-0.02%)
Nov 26, 2009 1440 1450 1411 1425 0 +0.38(+0.03%)
Nov 25, 2009 1440 1450 1411 1425 0 -2.23(-0.16%)
Nov 24, 2009 1420 1440 1405 1427 0 +5.02(+0.35%)
Nov 23, 2009 1433 1443 1407 1422 0 +8.60(+0.61%)
Nov 20, 2009 1405 1418 1393 1413 0 +1.59(+0.11%)
Nov 19, 2009 1434 1437 1397 1412 0 -27.67(-1.92%)
Nov 18, 2009 1454 1462 1426 1439 0 -15.54(-1.07%)
Nov 17, 2009 1444 1460 1430 1455 0 +9.42(+0.65%)
Nov 16, 2009 1422 1450 1415 1445 0 +36.04(+2.56%)
Nov 13, 2009 1405 1419 1391 1409 0 +12.25(+0.88%)
Nov 12, 2009 1438 1443 1392 1397 0 -50.26(-3.47%)
Nov 11, 2009 1444 1467 1438 1447 0 +17.22(+1.20%)
Nov 10, 2009 1418 1436 1410 1430 0 +7.42(+0.52%)
Nov 09, 2009 1401 1437 1393 1423 0 +42.45(+3.08%)
Nov 06, 2009 1373 1392 1357 1380 0 +10.50(+0.77%)
Nov 05, 2009 1360 1390 1342 1370 0 +14.29(+1.05%)
Nov 04, 2009 1387 1405 1347 1355 0 -9.91(-0.73%)
Nov 03, 2009 1353 1374 1333 1365 0 +0.72(+0.05%)
Nov 02, 2009 1357 1384 1336 1365 0 +9.47(+0.70%)
Oct 30, 2009 1406 1417 1341 1355 0 -52.68(-3.74%)
Oct 29, 2009 1359 1411 1351 1408 0 +70.18(+5.25%)
Oct 28, 2009 1382 1393 1334 1338 0 -50.33(-3.63%)
Oct 27, 2009 1414 1416 1381 1388 0 -21.39(-1.52%)
Oct 26, 2009 1429 1441 1399 1409 0 -9.55(-0.67%)
Oct 23, 2009 1421 1424 1409 1419 0 +0.51(+0.04%)
Oct 22, 2009 1401 1427 1387 1418 0 +20.36(+1.46%)
Oct 21, 2009 1404 1430 1393 1398 0 -3.11(-0.22%)
Oct 20, 2009 1390 1405 1388 1401 0 -23.50(-1.65%)
Oct 19, 2009 1409 1434 1403 1425 0 +14.43(+1.02%)
Oct 16, 2009 1397 1426 1388 1410 0 -1.74(-0.12%)
Oct 15, 2009 1385 1417 1381 1412 0 +17.33(+1.24%)
Oct 14, 2009 1403 1413 1376 1395 0 +14.06(+1.02%)
Oct 13, 2009 1388 1396 1361 1381 0 -4.10(-0.30%)
Oct 12, 2009 1398 1403 1369 1385 0 +10.60(+0.77%)
Oct 09, 2009 1371 1384 1361 1374 0 -0.66(-0.05%)
Oct 08, 2009 1374 1387 1361 1375 0 +9.17(+0.67%)
Oct 07, 2009 1365 1383 1345 1366 0 -3.28(-0.24%)
Oct 06, 2009 1344 1382 1343 1369 0 +31.70(+2.37%)
Oct 05, 2009 1312 1345 1303 1337 0 +23.48(+1.79%)
Oct 02, 2009 1284 1324 1271 1314 0 +12.38(+0.95%)
Oct 01, 2009 1264 1324 1233 1301 0 +48.26(+3.85%)
Sep 30, 2009 1237 1258 1218 1253 0 +23.68(+1.93%)
Sep 29, 2009 1230 1236 1221 1229 0 +1.06(+0.09%)
Sep 28, 2009 1219 1232 1212 1228 0 +17.46(+1.44%)
Sep 25, 2009 1215 1220 1201 1211 0 -9.66(-0.79%)
Sep 24, 2009 1231 1237 1209 1221 0 -0.39(-0.03%)
Sep 23, 2009 1221 1238 1213 1221 0 +2.06(+0.17%)
Sep 22, 2009 1218 1224 1207 1219 0 +7.92(+0.65%)
Sep 21, 2009 1211 1217 1195 1211 0 -4.89(-0.40%)
Sep 18, 2009 1226 1230 1211 1216 0 -3.00(-0.25%)
Sep 17, 2009 1222 1230 1213 1219 0 -3.75(-0.31%)
Sep 16, 2009 1224 1233 1214 1223 0 +4.55(+0.37%)
Sep 15, 2009 1206 1222 1201 1218 0 +15.71(+1.31%)
Sep 14, 2009 1186 1207 1183 1202 0 +9.43(+0.79%)
Sep 11, 2009 1199 1203 1179 1193 0 -3.56(-0.30%)
Sep 10, 2009 1186 1202 1177 1196 0 +9.07(+0.76%)
Sep 09, 2009 1197 1204 1179 1187 0 -2.40(-0.20%)
Sep 08, 2009 1191 1200 1177 1190 0 +15.56(+1.33%)
Sep 04, 2009 1174 1174 1174 0 +11.52(+0.99%)
Sep 03, 2009 1150 1165 1136 1163 0 +21.48(+1.88%)
Sep 02, 2009 1127 1157 1117 1141 0 +4.48(+0.39%)
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.