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 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 10, 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, 2010 1886 1919 1854 1868 0 -25.98(-1.37%)
Nov 29, 2010 1903 1908 1858 1894 0 -8.31(-0.44%)
Nov 26, 2010 1912 1935 1899 1903 0 -30.34(-1.57%)
Nov 25, 2010 1924 1933 1933 1933 0 +0.00(+0.00%)
Nov 24, 2010 1924 1945 1912 1933 0 +29.31(+1.54%)
Nov 23, 2010 1933 1940 1891 1904 0 -47.25(-2.42%)
Nov 22, 2010 1934 1956 1920 1951 0 +9.58(+0.49%)
Nov 19, 2010 1919 1945 1908 1941 0 +16.58(+0.86%)
Nov 18, 2010 1901 1937 1899 1925 0 +42.59(+2.26%)
Nov 17, 2010 1850 1898 1848 1882 0 +38.59(+2.09%)
Nov 16, 2010 1877 1887 1834 1844 0 -55.28(-2.91%)
Nov 15, 2010 1888 1918 1882 1899 0 +19.48(+1.04%)
Nov 12, 2010 1879 1908 1865 1879 0 -13.19(-0.70%)
Nov 11, 2010 1887 1899 1878 1893 0 -5.24(-0.28%)
Nov 10, 2010 1910 1919 1866 1898 0 -11.81(-0.62%)
Nov 09, 2010 1962 1969 1895 1910 0 -52.13(-2.66%)
Nov 08, 2010 1940 1973 1937 1962 0 +12.47(+0.64%)
Nov 05, 2010 1940 1957 1930 1949 0 +12.14(+0.63%)
Nov 04, 2010 1919 1960 1917 1937 0 +31.22(+1.64%)
Nov 03, 2010 1909 1917 1875 1906 0 +12.61(+0.67%)
Nov 02, 2010 1913 1918 1882 1893 0 -6.67(-0.35%)
Nov 01, 2010 1914 1921 1882 1900 0 +7.28(+0.38%)
Oct 29, 2010 1844 1895 1844 1893 0 +52.66(+2.86%)
Oct 28, 2010 1845 1856 1833 1840 0 +17.27(+0.95%)
Oct 27, 2010 1848 1855 1813 1823 0 -102.97(-5.35%)
Oct 25, 2010 1907 1937 1899 1926 0 +21.08(+1.11%)
Oct 22, 2010 1893 1914 1881 1905 0 +9.44(+0.50%)
Oct 21, 2010 1888 1915 1877 1895 0 +9.41(+0.50%)
Oct 20, 2010 1876 1900 1871 1886 0 +21.69(+1.16%)
Oct 19, 2010 1886 1897 1856 1864 0 -49.42(-2.58%)
Oct 18, 2010 1903 1922 1882 1914 0 +12.53(+0.66%)
Oct 15, 2010 1906 1923 1891 1901 0 -3.24(-0.17%)
Oct 14, 2010 1890 1911 1884 1904 0 +4.32(+0.23%)
Oct 13, 2010 1855 1907 1855 1900 0 +50.33(+2.72%)
Oct 12, 2010 1821 1852 1804 1850 0 +26.94(+1.48%)
Oct 11, 2010 1823 1829 1805 1823 0 +16.28(+0.90%)
Oct 08, 2010 1806 1810 1776 1806 0 +33.82(+1.91%)
Oct 07, 2010 1783 1784 1760 1773 0 -1.20(-0.07%)
Oct 06, 2010 1777 1788 1760 1774 0 +2.66(+0.15%)
Oct 05, 2010 1752 1778 1747 1771 0 +36.50(+2.10%)
Oct 04, 2010 1721 1744 1720 1735 0 +10.35(+0.60%)
Oct 01, 2010 1724 1738 1711 1724 0 +16.76(+0.98%)
Sep 30, 2010 1709 1720 1694 1707 0 -4.90(-0.29%)
Sep 29, 2010 1701 1727 1695 1712 0 +8.17(+0.48%)
Sep 28, 2010 1696 1710 1665 1704 0 +20.01(+1.19%)
Sep 27, 2010 1673 1698 1667 1684 0 +13.15(+0.79%)
Sep 24, 2010 1678 1701 1663 1671 0 -0.04(-0.00%)
Sep 23, 2010 1671 1696 1662 1671 0 -5.41(-0.32%)
Sep 22, 2010 1672 1688 1668 1676 0 +10.21(+0.61%)
Sep 21, 2010 1673 1680 1649 1666 0 -22.29(-1.32%)
Sep 20, 2010 1679 1703 1670 1689 0 +14.61(+0.87%)
Sep 17, 2010 1674 1692 1659 1674 0 +2.46(+0.15%)
Sep 15, 2010 1635 1674 1634 1672 0 +13.14(+0.79%)
Sep 14, 2010 1626 1666 1618 1658 0 +35.94(+2.22%)
Sep 13, 2010 1620 1632 1615 1622 0 +11.04(+0.69%)
Sep 10, 2010 1613 1620 1591 1611 0 +3.43(+0.21%)
Sep 09, 2010 1614 1618 1599 1608 0 -0.19(-0.01%)
Sep 08, 2010 1594 1619 1588 1608 0 +16.72(+1.05%)
Sep 07, 2010 1582 1609 1575 1591 0 +0.50(+0.03%)
Sep 03, 2010 1591 1591 1591 0 -4.47(-0.28%)
Sep 02, 2010 1582 1605 1578 1595 0 +9.94(+0.63%)
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.