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 31, 2008 879.69 892.11 867.01 880.20 0 +9.12(+1.05%)
Dec 30, 2008 868.02 875.01 858.44 871.08 0 +24.04(+2.84%)
Dec 29, 2008 843.64 853.36 835.69 847.04 0 -4.40(-0.52%)
Dec 26, 2008 854.17 856.41 842.79 851.45 0 +1.00(+0.12%)
Dec 25, 2008 839.05 857.27 834.33 850.45 0 +0.00(+0.00%)
Dec 24, 2008 839.05 857.27 834.33 850.45 0 +11.98(+1.43%)
Dec 23, 2008 852.85 854.17 832.67 838.47 0 -6.65(-0.79%)
Dec 22, 2008 850.00 860.58 830.66 845.12 0 -13.37(-1.56%)
Dec 19, 2008 872.52 883.18 852.87 858.49 0 -7.13(-0.82%)
Dec 18, 2008 876.59 889.53 858.07 865.62 0 -6.25(-0.72%)
Dec 17, 2008 885.03 888.84 856.90 871.87 0 -37.85(-4.16%)
Dec 16, 2008 869.48 913.25 861.72 909.72 0 +48.32(+5.61%)
Dec 15, 2008 858.63 876.61 844.95 861.40 0 -9.72(-1.12%)
Dec 12, 2008 837.71 875.04 827.37 871.11 0 +13.37(+1.56%)
Dec 11, 2008 851.94 891.10 846.93 857.75 0 +2.52(+0.29%)
Dec 10, 2008 810.91 857.53 805.60 855.23 0 +41.66(+5.12%)
Dec 09, 2008 809.59 832.58 801.80 813.57 0 -5.06(-0.62%)
Dec 08, 2008 809.98 826.43 795.02 818.62 0 +14.64(+1.82%)
Dec 05, 2008 752.80 805.47 743.22 803.98 0 +38.30(+5.00%)
Dec 04, 2008 782.08 791.80 753.37 765.68 0 -19.15(-2.44%)
Dec 03, 2008 768.89 800.84 760.19 784.83 0 -16.66(-2.08%)
Dec 02, 2008 798.36 808.58 777.52 801.49 0 +18.28(+2.33%)
Dec 01, 2008 805.75 812.72 779.09 783.21 0 -53.76(-6.42%)
Nov 28, 2008 843.96 856.12 826.85 836.96 0 -7.31(-0.87%)
Nov 27, 2008 811.97 845.33 803.47 844.28 0 +0.00(+0.00%)
Nov 26, 2008 811.97 845.33 803.47 844.28 0 +19.69(+2.39%)
Nov 25, 2008 850.54 862.63 803.33 824.59 0 -21.52(-2.54%)
Nov 24, 2008 837.32 859.17 818.13 846.11 0 +5.83(+0.69%)
Nov 21, 2008 799.38 852.43 774.74 840.28 0 +70.42(+9.15%)
Nov 20, 2008 791.81 831.55 756.52 769.86 0 -29.91(-3.74%)
Nov 19, 2008 840.84 856.06 789.98 799.76 0 -55.66(-6.51%)
Nov 18, 2008 834.50 860.40 820.49 855.42 0 +19.63(+2.35%)
Nov 17, 2008 851.42 867.80 827.36 835.79 0 -21.15(-2.47%)
Nov 14, 2008 863.20 896.57 846.66 856.94 0 -41.07(-4.57%)
Nov 13, 2008 813.47 905.83 804.17 898.01 0 +88.44(+10.92%)
Nov 12, 2008 822.01 830.20 787.82 809.58 0 -37.18(-4.39%)
Nov 11, 2008 840.28 863.91 823.08 846.75 0 -17.00(-1.97%)
Nov 10, 2008 868.48 888.73 846.32 863.75 0 -1.26(-0.15%)
Nov 07, 2008 833.16 865.44 825.13 865.01 0 +54.30(+6.70%)
Nov 06, 2008 829.05 839.37 807.39 810.71 0 +0.18(+0.02%)
Nov 05, 2008 815.37 842.61 788.86 810.53 0 -24.01(-2.88%)
Nov 04, 2008 811.97 837.34 804.87 834.54 0 +39.14(+4.92%)
Nov 03, 2008 791.97 810.53 774.80 795.39 0 +12.12(+1.55%)
Oct 31, 2008 793.96 802.63 766.31 783.27 0 -17.12(-2.14%)
Oct 30, 2008 817.59 845.87 787.57 800.39 0 +3.18(+0.40%)
Oct 29, 2008 785.92 831.54 767.81 797.21 0 +1.26(+0.16%)
Oct 28, 2008 730.90 796.48 707.62 795.95 0 +102.49(+14.78%)
Oct 27, 2008 709.69 734.07 679.64 693.46 0 -14.44(-2.04%)
Oct 24, 2008 692.70 738.85 679.11 707.90 0 -36.56(-4.91%)
Oct 23, 2008 738.76 777.37 711.72 744.46 0 +6.32(+0.86%)
Oct 22, 2008 789.90 799.04 707.38 738.14 0 -87.76(-10.63%)
Oct 21, 2008 849.36 864.68 821.01 825.91 0 -47.60(-5.45%)
Oct 20, 2008 853.59 874.11 842.28 873.51 0 +34.71(+4.14%)
Oct 17, 2008 787.77 877.65 779.15 838.80 0 +36.94(+4.61%)
Oct 16, 2008 784.21 809.10 741.97 801.86 0 +33.10(+4.31%)
Oct 15, 2008 841.23 849.85 759.68 768.76 0 -107.07(-12.22%)
Oct 14, 2008 925.82 930.68 849.92 875.83 0 -18.22(-2.04%)
Oct 13, 2008 833.99 895.24 809.09 894.05 0 +127.88(+16.69%)
Oct 10, 2008 709.19 794.66 674.57 766.17 0 -17.76(-2.27%)
Oct 09, 2008 856.22 897.11 774.10 783.93 0 -41.01(-4.97%)
Oct 08, 2008 794.03 847.04 756.15 824.95 0 -17.33(-2.06%)
Oct 07, 2008 898.47 917.03 839.16 842.28 0 -61.87(-6.84%)
Oct 06, 2008 921.84 937.51 849.91 904.15 0 -63.28(-6.54%)
Oct 03, 2008 975.24 1001 951.48 967.43 0 -0.39(-0.04%)
Oct 02, 2008 1012 1034 953.74 967.82 0 -57.60(-5.62%)
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.