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, 2015 3023 3029 2931 2933 0 -46.27(-1.55%)
Nov 27, 2015 3029 3037 2973 2979 0 -48.27(-1.59%)
Nov 26, 2015 3028 3028 3028 3028 0 +0.00(+0.00%)
Nov 25, 2015 3033 3064 3008 3028 0 -4.47(-0.15%)
Nov 24, 2015 3050 3067 3028 3032 0 -29.48(-0.96%)
Nov 23, 2015 3061 3074 3061 3061 0 +40.29(+1.33%)
Nov 20, 2015 3017 3054 3012 3021 0 +18.39(+0.61%)
Nov 19, 2015 2967 3030 2956 3003 0 +52.04(+1.76%)
Nov 18, 2015 3015 3016 2913 2951 0 -52.87(-1.76%)
Nov 17, 2015 2948 3013 2929 3004 0 +57.00(+1.93%)
Nov 16, 2015 2923 2955 2915 2947 0 +16.87(+0.58%)
Nov 13, 2015 2949 2966 2905 2930 0 -20.44(-0.69%)
Nov 12, 2015 2958 2990 2938 2950 0 -12.83(-0.43%)
Nov 11, 2015 2961 2998 2937 2963 0 +3.24(+0.11%)
Nov 10, 2015 2919 2970 2907 2960 0 +35.28(+1.21%)
Nov 09, 2015 2997 2998 2889 2924 0 -81.77(-2.72%)
Nov 06, 2015 3009 3021 2973 3006 0 -26.33(-0.87%)
Nov 05, 2015 3053 3082 3023 3033 0 -26.56(-0.87%)
Nov 04, 2015 3069 3099 3046 3059 0 -18.10(-0.59%)
Nov 03, 2015 2976 3099 2960 3077 0 +112.50(+3.79%)
Nov 02, 2015 2986 2995 2952 2965 0 -33.83(-1.13%)
Oct 30, 2015 3067 3069 2981 2999 0 -50.31(-1.65%)
Oct 29, 2015 3074 3085 3020 3049 0 -29.91(-0.97%)
Oct 28, 2015 3080 3100 3052 3079 0 +4.52(+0.15%)
Oct 27, 2015 3045 3084 3040 3074 0 +8.29(+0.27%)
Oct 26, 2015 3027 3072 3025 3066 0 +32.59(+1.07%)
Oct 23, 2015 3039 3055 3022 3033 0 -5.65(-0.19%)
Oct 22, 2015 2986 3078 2973 3039 0 +69.22(+2.33%)
Oct 21, 2015 2950 2982 2931 2970 0 +19.39(+0.66%)
Oct 20, 2015 2915 2954 2908 2950 0 +33.88(+1.16%)
Oct 19, 2015 2915 2958 2887 2917 0 -24.99(-0.85%)
Oct 16, 2015 2901 2960 2884 2942 0 +54.00(+1.87%)
Oct 15, 2015 2849 2898 2848 2888 0 +37.76(+1.33%)
Oct 14, 2015 2847 2860 2807 2850 0 +8.29(+0.29%)
Oct 13, 2015 2832 2876 2815 2841 0 +12.69(+0.45%)
Oct 12, 2015 2831 2872 2810 2829 0 -0.48(-0.02%)
Oct 09, 2015 2800 2866 2799 2829 0 +27.39(+0.98%)
Oct 08, 2015 2749 2821 2733 2802 0 +52.07(+1.89%)
Oct 07, 2015 2802 2830 2734 2750 0 -26.70(-0.96%)
Oct 06, 2015 2775 2802 2766 2777 0 -5.42(-0.19%)
Oct 05, 2015 2751 2791 2746 2782 0 +56.84(+2.09%)
Oct 02, 2015 2655 2729 2628 2725 0 +34.74(+1.29%)
Oct 01, 2015 2722 2726 2684 2690 0 -21.83(-0.80%)
Sep 30, 2015 2702 2733 2690 2712 0 +38.31(+1.43%)
Sep 29, 2015 2646 2685 2628 2674 0 +37.34(+1.42%)
Sep 28, 2015 2656 2676 2632 2637 0 -19.43(-0.73%)
Sep 25, 2015 2754 2762 2642 2656 0 -69.65(-2.56%)
Sep 24, 2015 2703 2737 2688 2726 0 -15.13(-0.55%)
Sep 23, 2015 2709 2766 2707 2741 0 +15.59(+0.57%)
Sep 22, 2015 2698 2734 2690 2725 0 -25.58(-0.93%)
Sep 21, 2015 2750 2759 2703 2751 0 +11.93(+0.44%)
Sep 18, 2015 2732 2765 2709 2739 0 -17.39(-0.63%)
Sep 17, 2015 2697 2796 2690 2756 0 +48.88(+1.81%)
Sep 16, 2015 2685 2733 2664 2707 0 +86.23(+3.29%)
Sep 15, 2015 2575 2635 2565 2621 0 +53.80(+2.10%)
Sep 14, 2015 2597 2599 2544 2567 0 -28.28(-1.09%)
Sep 11, 2015 2567 2601 2565 2596 0 +18.88(+0.73%)
Sep 10, 2015 2544 2603 2535 2577 0 +22.26(+0.87%)
Sep 09, 2015 2596 2618 2551 2554 0 -8.59(-0.34%)
Sep 08, 2015 2596 2602 2545 2563 0 +13.70(+0.54%)
Sep 04, 2015 2549 2549 2549 2549 0 -77.62(-2.95%)
Sep 03, 2015 2634 2662 2610 2627 0 +2.99(+0.11%)
Sep 02, 2015 2624 2637 2591 2624 0 +26.28(+1.01%)
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.