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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,392.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2013 2795 2816 2756 2802 0 +4.13(+0.15%)
Nov 28, 2013 2709 2806 2699 2798 0 +0.00(+0.00%)
Nov 27, 2013 2709 2806 2699 2798 0 +86.53(+3.19%)
Nov 26, 2013 2711 2738 2657 2711 0 -0.40(-0.01%)
Nov 25, 2013 2710 2730 2693 2712 0 -2.52(-0.09%)
Nov 22, 2013 2699 2726 2685 2714 0 +10.37(+0.38%)
Nov 21, 2013 2704 2727 2685 2704 0 -26.73(-0.98%)
Nov 20, 2013 2719 2779 2707 2731 0 +9.47(+0.35%)
Nov 19, 2013 2764 2794 2684 2721 0 +1680.46(+161.48%)
Nov 18, 2013 638.84 1051 1035 1041 0 -6.13(-0.59%)
Nov 15, 2013 616.18 1053 1027 1047 0 +22.60(+2.21%)
Nov 14, 2013 602.50 1027 1013 1024 0 +10.22(+1.01%)
Nov 12, 2013 602.11 1017 1008 1014 0 -1.96(-0.19%)
Nov 11, 2013 606.56 1024 1010 1016 0 -3.47(-0.34%)
Nov 08, 2013 1001 1027 990.82 1019 0 +15.03(+1.50%)
Nov 07, 2013 1015 1018 998.77 1004 0 -6.99(-0.69%)
Nov 06, 2013 1012 1019 1007 1011 0 +10.66(+1.07%)
Nov 05, 2013 1018 1036 995.76 1001 0 -27.62(-2.69%)
Nov 04, 2013 1035 1045 1025 1028 0 -14.29(-1.37%)
Nov 01, 2013 1033 1045 1028 1043 0 +4.30(+0.41%)
Oct 31, 2013 1052 1058 1026 1038 0 -19.21(-1.82%)
Oct 30, 2013 1067 1075 1048 1057 0 -7.87(-0.74%)
Oct 29, 2013 1061 1070 1056 1065 0 +1.37(+0.13%)
Oct 28, 2013 1059 1067 1048 1064 0 -2.42(-0.23%)
Oct 25, 2013 1041 1070 1034 1066 0 +21.75(+2.08%)
Oct 24, 2013 1058 1060 1035 1045 0 -14.79(-1.40%)
Oct 23, 2013 1065 1071 1047 1059 0 -16.14(-1.50%)
Oct 22, 2013 1059 1082 1058 1076 0 +19.34(+1.83%)
Oct 21, 2013 1067 1069 1045 1056 0 -9.70(-0.91%)
Oct 18, 2013 1072 1076 1059 1066 0 -2.92(-0.27%)
Oct 17, 2013 1057 1077 1056 1069 0 +15.11(+1.43%)
Oct 16, 2013 1063 1069 1049 1054 0 -3.81(-0.36%)
Oct 15, 2013 1072 1081 1050 1058 0 -12.64(-1.18%)
Oct 14, 2013 1068 1080 1056 1070 0 -3.30(-0.31%)
Oct 11, 2013 1065 1075 1059 1074 0 +1.73(+0.16%)
Oct 10, 2013 1070 1078 1061 1072 0 +16.59(+1.57%)
Oct 09, 2013 1060 1065 1050 1055 0 -1.13(-0.11%)
Oct 08, 2013 1078 1079 1048 1056 0 -18.25(-1.70%)
Oct 07, 2013 1080 1083 1069 1075 0 -9.53(-0.88%)
Oct 04, 2013 1067 1090 1064 1084 0 +15.37(+1.44%)
Oct 03, 2013 1079 1081 1055 1069 0 -16.41(-1.51%)
Oct 02, 2013 1090 1094 1073 1085 0 -8.24(-0.75%)
Oct 01, 2013 1072 1095 1066 1093 0 +10.79(+1.00%)
Sep 27, 2013 1101 1106 1078 1083 0 -24.59(-2.22%)
Sep 26, 2013 1119 1127 1105 1107 0 -5.15(-0.46%)
Sep 25, 2013 1105 1119 1098 1112 0 +1.73(+0.16%)
Sep 24, 2013 1115 1119 1107 1111 0 -3.28(-0.29%)
Sep 23, 2013 1119 1124 1102 1114 0 -5.02(-0.45%)
Sep 20, 2013 1137 1142 1114 1119 0 -19.05(-1.67%)
Sep 19, 2013 1130 1141 1124 1138 0 +8.13(+0.72%)
Sep 18, 2013 1083 1134 1075 1130 0 +44.22(+4.07%)
Sep 17, 2013 1087 1097 1078 1086 0 +0.16(+0.01%)
Sep 16, 2013 1087 1093 1080 1085 0 +7.68(+0.71%)
Sep 13, 2013 1081 1084 1071 1078 0 +0.21(+0.02%)
Sep 12, 2013 1084 1085 1071 1078 0 -9.22(-0.85%)
Sep 11, 2013 1076 1093 1067 1087 0 +6.17(+0.57%)
Sep 10, 2013 1074 1084 1067 1081 0 +10.58(+0.99%)
Sep 09, 2013 1054 1071 1041 1070 0 +18.75(+1.78%)
Sep 06, 2013 1039 1062 1035 1051 0 +21.15(+2.05%)
Sep 05, 2013 1016 1032 1012 1030 0 +10.48(+1.03%)
Sep 04, 2013 1008 1025 1005 1020 0 +5.06(+0.50%)
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.