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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,348.34 +37.02 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 2410 2410 2410 2410 0 +14.36(+0.60%)
Dec 28, 2023 2385 2399 2384 2395 0 +9.06(+0.38%)
Dec 27, 2023 2351 2400 2351 2386 0 +7.56(+0.32%)
Dec 22, 2023 2379 2379 2379 2379 0 +21.16(+0.90%)
Dec 21, 2023 2343 2377 2343 2357 0 +5.29(+0.22%)
Dec 20, 2023 2382 2390 2351 2352 0 -33.25(-1.39%)
Dec 19, 2023 2379 2393 2371 2385 0 +6.04(+0.25%)
Dec 18, 2023 2400 2409 2373 2379 0 -15.86(-0.66%)
Dec 15, 2023 2425 2425 2389 2395 0 -30.23(-1.25%)
Dec 14, 2023 2426 2446 2413 2425 0 -3.77(-0.16%)
Dec 13, 2023 2348 2429 2333 2429 0 +79.33(+3.38%)
Dec 12, 2023 2363 2369 2335 2350 0 -20.40(-0.86%)
Dec 11, 2023 2376 2382 2350 2370 0 -15.87(-0.67%)
Dec 08, 2023 2382 2389 2373 2386 0 -2.26(-0.09%)
Dec 07, 2023 2357 2395 2353 2388 0 +30.98(+1.31%)
Dec 06, 2023 2316 2364 2314 2357 0 +58.93(+2.56%)
Dec 05, 2023 2329 2339 2289 2298 0 -34.76(-1.49%)
Dec 04, 2023 2322 2346 2319 2333 0 +4.54(+0.19%)
Dec 01, 2023 2293 2332 2288 2329 0 +31.73(+1.38%)
Nov 30, 2023 2292 2304 2271 2297 0 +15.11(+0.66%)
Nov 29, 2023 2301 2311 2277 2282 0 -13.60(-0.59%)
Nov 28, 2023 2305 2335 2292 2295 0 -12.09(-0.52%)
Nov 27, 2023 2321 2329 2308 2308 0 -13.60(-0.59%)
Nov 24, 2023 2328 2335 2311 2321 0 -12.09(-0.52%)
Nov 23, 2023 2331 2350 2324 2333 0 -0.75(-0.03%)
Nov 22, 2023 2305 2342 2305 2334 0 +23.42(+1.01%)
Nov 21, 2023 2345 2353 2308 2311 0 -40.80(-1.74%)
Nov 20, 2023 2359 2376 2346 2351 0 -12.09(-0.51%)
Nov 17, 2023 2369 2376 2354 2363 0 -4.53(-0.19%)
Nov 16, 2023 2393 2409 2363 2368 0 -32.49(-1.35%)
Nov 15, 2023 2369 2407 2369 2400 0 +27.95(+1.18%)
Nov 14, 2023 2348 2385 2345 2373 0 +59.70(+2.58%)
Nov 13, 2023 2314 2320 2298 2313 0 -7.56(-0.33%)
Nov 10, 2023 2335 2339 2317 2320 0 -16.62(-0.71%)
Nov 09, 2023 2308 2340 2308 2337 0 +28.71(+1.24%)
Nov 08, 2023 2311 2316 2284 2308 0 -8.31(-0.36%)
Nov 07, 2023 2357 2361 2305 2317 0 -46.85(-1.98%)
Nov 06, 2023 2357 2386 2354 2363 0 -0.75(-0.03%)
Nov 03, 2023 2363 2376 2336 2364 0 +22.66(+0.97%)
Nov 02, 2023 2246 2348 2246 2342 0 +103.52(+4.63%)
Nov 01, 2023 2198 2239 2190 2238 0 +21.15(+0.95%)
Oct 31, 2023 2252 2268 2217 2217 0 -34.75(-1.54%)
Oct 30, 2023 2209 2252 2208 2252 0 +56.67(+2.58%)
Oct 27, 2023 2222 2229 2190 2195 0 -20.41(-0.92%)
Oct 26, 2023 2162 2246 2161 2215 0 +37.03(+1.70%)
Oct 25, 2023 2163 2196 2163 2178 0 +6.80(+0.31%)
Oct 24, 2023 2202 2206 2171 2172 0 -8.31(-0.38%)
Oct 23, 2023 2149 2194 2140 2180 0 +16.62(+0.77%)
Oct 20, 2023 2201 2212 2160 2163 0 -38.53(-1.75%)
Oct 19, 2023 2212 2237 2201 2202 0 -23.43(-1.05%)
Oct 18, 2023 2228 2246 2215 2225 0 -4.53(-0.20%)
Oct 17, 2023 2244 2256 2224 2230 0 -33.25(-1.47%)
Oct 16, 2023 2231 2266 2221 2263 0 +37.03(+1.66%)
Oct 13, 2023 2242 2280 2225 2226 0 -4.54(-0.20%)
Oct 12, 2023 2268 2278 2230 2230 0 -44.58(-1.96%)
Oct 11, 2023 2271 2275 2251 2275 0 +17.38(+0.77%)
Oct 10, 2023 2233 2267 2228 2258 0 +34.76(+1.56%)
Oct 06, 2023 2223 2223 2223 2223 0 +4.53(+0.20%)
Oct 05, 2023 2172 2222 2169 2218 0 +46.85(+2.16%)
Oct 04, 2023 2154 2175 2138 2172 0 +18.89(+0.88%)
Oct 03, 2023 2149 2171 2125 2153 0 -8.31(-0.38%)
Oct 02, 2023 2233 2233 2135 2161 0 -7.56(-0.35%)
Sep 29, 2023 2210 2221 2160 2169 0 -26.44(-1.20%)
Sep 28, 2023 2172 2201 2171 2195 0 +24.93(+1.15%)
Sep 27, 2023 2203 2216 2169 2170 0 -37.78(-1.71%)
Sep 26, 2023 2263 2263 2202 2208 0 -60.45(-2.67%)
Sep 25, 2023 2280 2282 2264 2268 0 -15.11(-0.66%)
Sep 22, 2023 2274 2290 2268 2283 0 +4.54(+0.20%)
Sep 21, 2023 2350 2355 2274 2279 0 -73.29(-3.12%)
Sep 20, 2023 2357 2366 2345 2352 0 -1.52(-0.06%)
Sep 19, 2023 2385 2385 2348 2354 0 -36.26(-1.52%)
Sep 18, 2023 2384 2404 2377 2390 0 +7.55(+0.32%)
Sep 15, 2023 2381 2397 2376 2382 0 +3.78(+0.16%)
Sep 14, 2023 2364 2380 2357 2379 0 +24.18(+1.03%)
Sep 13, 2023 2360 2376 2348 2354 0 -6.80(-0.29%)
Sep 12, 2023 2345 2371 2331 2361 0 +15.87(+0.68%)
Sep 11, 2023 2384 2397 2342 2345 0 -43.07(-1.80%)
Sep 08, 2023 2391 2403 2382 2388 0 +4.53(+0.19%)
Sep 07, 2023 2403 2422 2382 2384 0 -9.82(-0.41%)
Sep 06, 2023 2413 2417 2385 2394 0 -24.18(-1.00%)
Sep 05, 2023 2441 2455 2407 2418 0 -21.16(-0.87%)
Sep 01, 2023 2439 2439 2439 2439 0 +19.65(+0.81%)
Aug 31, 2023 2428 2434 2415 2419 0 -7.56(-0.31%)
Aug 30, 2023 2456 2473 2427 2427 0 -23.42(-0.96%)
Aug 29, 2023 2450 2459 2436 2450 0 +3.78(+0.15%)
Aug 28, 2023 2441 2453 2436 2447 0 +14.35(+0.59%)
Aug 25, 2023 2435 2441 2426 2432 0 +3.03(+0.12%)
Aug 24, 2023 2428 2446 2428 2429 0 -2.27(-0.09%)
Aug 23, 2023 2430 2439 2425 2431 0 +12.84(+0.53%)
Aug 22, 2023 2418 2422 2405 2419 0 +0.76(+0.03%)
Aug 21, 2023 2433 2438 2398 2418 0 -18.13(-0.74%)
Aug 18, 2023 2431 2437 2415 2436 0 +9.06(+0.37%)
Aug 17, 2023 2423 2446 2419 2427 0 +4.54(+0.19%)
Aug 16, 2023 2407 2433 2404 2422 0 +20.40(+0.85%)
Aug 15, 2023 2416 2417 2394 2402 0 -18.14(-0.75%)
Aug 14, 2023 2424 2438 2410 2420 0 -7.55(-0.31%)
Aug 11, 2023 2421 2432 2407 2428 0 +5.29(+0.22%)
Aug 10, 2023 2437 2445 2410 2422 0 -6.80(-0.28%)
Aug 09, 2023 2385 2436 2380 2429 0 +44.58(+1.87%)
Aug 08, 2023 2365 2400 2346 2385 0 +25.68(+1.09%)
Aug 04, 2023 2359 2359 2359 2359 0 +24.94(+1.07%)
Aug 03, 2023 2385 2391 2315 2334 0 -58.18(-2.43%)
Aug 02, 2023 2413 2425 2392 2392 0 -55.91(-2.28%)
Aug 01, 2023 2481 2496 2441 2448 0 -33.25(-1.34%)
Jul 31, 2023 2481 2520 2475 2481 0 -4.53(-0.18%)
Jul 28, 2023 2544 2556 2485 2486 0 -58.18(-2.29%)
Jul 27, 2023 2574 2601 2543 2544 0 -47.60(-1.84%)
Jul 26, 2023 2587 2603 2572 2592 0 +6.80(+0.26%)
Jul 25, 2023 2577 2586 2560 2585 0 -1.51(-0.06%)
Jul 24, 2023 2584 2589 2567 2586 0 -5.29(-0.20%)
Jul 21, 2023 2586 2598 2580 2592 0 +5.29(+0.20%)
Jul 20, 2023 2577 2598 2570 2586 0 +4.53(+0.18%)
Jul 19, 2023 2554 2583 2554 2582 0 +30.98(+1.21%)
Jul 18, 2023 2568 2572 2534 2551 0 -12.85(-0.50%)
Jul 17, 2023 2593 2594 2557 2564 0 -29.46(-1.14%)
Jul 14, 2023 2571 2595 2554 2593 0 +21.15(+0.82%)
Jul 13, 2023 2551 2574 2547 2572 0 +21.16(+0.83%)
Jul 12, 2023 2530 2557 2524 2551 0 +29.47(+1.17%)
Jul 11, 2023 2546 2546 2514 2521 0 -16.63(-0.66%)
Jul 10, 2023 2555 2559 2532 2538 0 -17.38(-0.68%)
Jul 07, 2023 2575 2580 2555 2555 0 -32.49(-1.26%)
Jul 06, 2023 2580 2595 2572 2588 0 -0.75(-0.03%)
Jul 05, 2023 2598 2601 2586 2589 0 -12.85(-0.49%)
Jul 04, 2023 2569 2602 2569 2601 0 +9.07(+0.35%)
Jun 30, 2023 2592 2592 2592 2592 0 -10.58(-0.41%)
Jun 29, 2023 2582 2608 2558 2603 0 +16.63(+0.64%)
Jun 28, 2023 2614 2614 2586 2586 0 -20.40(-0.78%)
Jun 27, 2023 2598 2610 2584 2607 0 +15.11(+0.58%)
Jun 26, 2023 2588 2604 2573 2592 0 -3.78(-0.15%)
Jun 23, 2023 2635 2635 2592 2595 0 -32.49(-1.24%)
Jun 22, 2023 2641 2651 2621 2628 0 -15.11(-0.57%)
Jun 21, 2023 2640 2650 2626 2643 0 -5.29(-0.20%)
Jun 20, 2023 2648 2666 2645 2648 0 +5.29(+0.20%)
Jun 19, 2023 2645 2652 2636 2643 0 -3.02(-0.11%)
Jun 16, 2023 2652 2671 2638 2646 0 +5.28(+0.20%)
Jun 15, 2023 2632 2646 2612 2641 0 +13.60(+0.52%)
Jun 14, 2023 2666 2667 2617 2627 0 -41.55(-1.56%)
Jun 13, 2023 2700 2709 2654 2669 0 -37.03(-1.37%)
Jun 12, 2023 2722 2722 2694 2706 0 -23.42(-0.86%)
Jun 09, 2023 2731 2731 2708 2729 0 -3.78(-0.14%)
Jun 08, 2023 2710 2738 2700 2733 0 +20.40(+0.75%)
Jun 07, 2023 2709 2714 2693 2713 0 -3.77(-0.14%)
Jun 06, 2023 2747 2768 2695 2716 0 -21.16(-0.77%)
Jun 05, 2023 2759 2770 2730 2737 0 -24.18(-0.88%)
Jun 02, 2023 2731 2765 2720 2762 0 +26.45(+0.97%)
Jun 01, 2023 2759 2766 2727 2735 0 -18.89(-0.69%)
May 31, 2023 2769 2781 2748 2754 0 -18.14(-0.65%)
May 30, 2023 2758 2783 2758 2772 0 +3.78(+0.14%)
May 29, 2023 2745 2786 2744 2768 0 +24.18(+0.88%)
May 26, 2023 2731 2753 2721 2744 0 +6.80(+0.25%)
May 25, 2023 2740 2759 2730 2737 0 -15.11(-0.55%)
May 24, 2023 2789 2794 2744 2753 0 -41.56(-1.49%)
May 23, 2023 2845 2855 2787 2794 0 -78.58(-2.74%)
May 19, 2023 2873 2873 2873 2873 0 +18.89(+0.66%)
May 18, 2023 2874 2877 2836 2854 0 -30.22(-1.05%)
May 17, 2023 2901 2909 2870 2884 0 -24.94(-0.86%)
May 16, 2023 2963 2971 2904 2909 0 -55.15(-1.86%)
May 15, 2023 2977 2987 2948 2964 0 -18.14(-0.61%)
May 12, 2023 2975 2992 2971 2982 0 +13.60(+0.46%)
May 11, 2023 2974 2982 2963 2969 0 -0.75(-0.03%)
May 10, 2023 2972 2992 2932 2969 0 +1.51(+0.05%)
May 09, 2023 2971 2979 2958 2968 0 -3.78(-0.13%)
May 08, 2023 2954 2985 2954 2972 0 +0.76(+0.03%)
May 05, 2023 2985 2985 2939 2971 0 +39.29(+1.34%)
May 04, 2023 2948 2955 2923 2932 0 -23.43(-0.79%)
May 03, 2023 2911 2964 2911 2955 0 +12.85(+0.44%)
May 02, 2023 2979 2979 2928 2942 0 -30.22(-1.02%)
May 01, 2023 2919 3006 2919 2972 0 +12.84(+0.43%)
Apr 28, 2023 2932 3002 2932 2960 0 +2.27(+0.08%)
Apr 27, 2023 2917 2969 2892 2957 0 -18.89(-0.63%)
Apr 26, 2023 2994 3012 2966 2976 0 -21.16(-0.71%)
Apr 25, 2023 2961 2999 2961 2997 0 +40.05(+1.35%)
Apr 24, 2023 2947 2973 2938 2957 0 +3.77(+0.13%)
Apr 21, 2023 2963 2966 2934 2954 0 +10.58(+0.36%)
Apr 20, 2023 2901 2945 2901 2943 0 +34.00(+1.17%)
Apr 19, 2023 2903 2918 2901 2909 0 +2.27(+0.08%)
Apr 18, 2023 2915 2925 2895 2907 0 -7.56(-0.26%)
Apr 17, 2023 2919 2931 2896 2914 0 +2.27(+0.08%)
Apr 14, 2023 2909 2920 2891 2912 0 -11.33(-0.39%)
Apr 13, 2023 2934 2934 2900 2923 0 -20.40(-0.69%)
Apr 12, 2023 2945 2960 2929 2944 0 +6.80(+0.23%)
Apr 11, 2023 2913 2944 2908 2937 0 +28.71(+0.99%)
Apr 10, 2023 2892 2910 2880 2908 0 +9.07(+0.31%)
Apr 06, 2023 2899 2899 2899 2899 0 +9.82(+0.34%)
Apr 05, 2023 2833 2898 2826 2889 0 +55.91(+1.97%)
Apr 04, 2023 2846 2857 2827 2833 0 +0.76(+0.03%)
Apr 03, 2023 2848 2859 2819 2833 0 -12.85(-0.45%)
Mar 31, 2023 2852 2878 2839 2846 0 +4.54(+0.16%)
Mar 30, 2023 2813 2850 2798 2841 0 +33.24(+1.18%)
Mar 29, 2023 2784 2821 2772 2808 0 +29.47(+1.06%)
Mar 28, 2023 2744 2793 2737 2778 0 +22.67(+0.82%)
Mar 27, 2023 2697 2762 2697 2756 0 +40.80(+1.50%)
Mar 24, 2023 2664 2716 2664 2715 0 +47.60(+1.78%)
Mar 23, 2023 2682 2703 2662 2667 0 -17.38(-0.65%)
Mar 22, 2023 2716 2737 2679 2685 0 -35.51(-1.31%)
Mar 21, 2023 2777 2790 2710 2720 0 -58.18(-2.09%)
Mar 20, 2023 2777 2794 2765 2778 0 -2.27(-0.08%)
Mar 17, 2023 2768 2792 2761 2781 0 -12.84(-0.46%)
Mar 16, 2023 2757 2812 2750 2793 0 +32.49(+1.18%)
Mar 15, 2023 2745 2765 2708 2761 0 +11.33(+0.41%)
Mar 14, 2023 2720 2774 2720 2750 0 +42.31(+1.56%)
Mar 13, 2023 2653 2719 2653 2707 0 +46.09(+1.73%)
Mar 10, 2023 2679 2697 2655 2661 0 -26.44(-0.98%)
Mar 09, 2023 2684 2726 2674 2688 0 +20.40(+0.76%)
Mar 08, 2023 2688 2692 2655 2667 0 -24.94(-0.93%)
Mar 07, 2023 2692 2710 2669 2692 0 +12.85(+0.48%)
Mar 06, 2023 2666 2694 2666 2679 0 +24.93(+0.94%)
Mar 03, 2023 2642 2676 2617 2654 0 +12.09(+0.46%)
Mar 02, 2023 2657 2657 2543 2642 0 +0.76(+0.03%)
Mar 01, 2023 2695 2739 2620 2642 0 -62.71(-2.32%)
Feb 28, 2023 2726 2729 2700 2704 0 -31.74(-1.16%)
Feb 27, 2023 2744 2762 2730 2736 0 -7.55(-0.28%)
Feb 24, 2023 2741 2747 2715 2744 0 -1.52(-0.06%)
Feb 23, 2023 2742 2767 2728 2745 0 +20.41(+0.75%)
Feb 22, 2023 2722 2747 2716 2725 0 -10.58(-0.39%)
Feb 21, 2023 2751 2758 2730 2735 0 -21.91(-0.79%)
Feb 17, 2023 2757 2757 2757 2757 0 +14.35(+0.52%)
Feb 16, 2023 2747 2764 2715 2743 0 -4.53(-0.16%)
Feb 15, 2023 2765 2774 2737 2747 0 -18.89(-0.68%)
Feb 14, 2023 2771 2775 2737 2766 0 -9.82(-0.35%)
Feb 13, 2023 2751 2786 2751 2776 0 +23.42(+0.85%)
Feb 10, 2023 2716 2759 2716 2753 0 +37.02(+1.36%)
Feb 09, 2023 2713 2744 2712 2716 0 +0.00(+0.00%)
Feb 08, 2023 2733 2737 2708 2716 0 -17.38(-0.64%)
Feb 07, 2023 2734 2745 2724 2733 0 -9.06(-0.33%)
Feb 06, 2023 2776 2776 2716 2742 0 +6.04(+0.22%)
Feb 03, 2023 2745 2754 2708 2736 0 -10.58(-0.39%)
Feb 02, 2023 2753 2762 2734 2747 0 -9.06(-0.33%)
Feb 01, 2023 2758 2765 2731 2756 0 -38.54(-1.38%)
Jan 31, 2023 2790 2807 2773 2794 0 -5.29(-0.19%)
Jan 30, 2023 2777 2824 2774 2799 0 -6.04(-0.22%)
Jan 27, 2023 2826 2838 2795 2805 0 -17.38(-0.62%)
Jan 26, 2023 2842 2842 2817 2823 0 -23.42(-0.82%)
Jan 25, 2023 2840 2859 2835 2846 0 -8.31(-0.29%)
Jan 24, 2023 2844 2866 2826 2855 0 -2.27(-0.08%)
Jan 23, 2023 2863 2863 2842 2857 0 -11.33(-0.40%)
Jan 20, 2023 2852 2871 2836 2868 0 +12.84(+0.45%)
Jan 19, 2023 2852 2869 2852 2855 0 -5.29(-0.18%)
Jan 18, 2023 2881 2890 2854 2861 0 -18.13(-0.63%)
Jan 17, 2023 2871 2917 2861 2879 0 +3.02(+0.11%)
Jan 16, 2023 2847 2885 2847 2876 0 +16.62(+0.58%)
Jan 13, 2023 2828 2865 2810 2859 0 +24.94(+0.88%)
Jan 12, 2023 2817 2854 2815 2834 0 +17.37(+0.62%)
Jan 11, 2023 2790 2828 2790 2817 0 +27.21(+0.98%)
Jan 10, 2023 2778 2798 2753 2790 0 +12.84(+0.46%)
Jan 09, 2023 2785 2815 2772 2777 0 -17.38(-0.62%)
Jan 06, 2023 2784 2812 2768 2794 0 +18.14(+0.65%)
Jan 05, 2023 2801 2821 2769 2776 0 -29.47(-1.05%)
Jan 04, 2023 2796 2810 2787 2805 0 +14.35(+0.51%)
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.