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, 2019 2773 2796 2767 2784 0 -1.25(-0.04%)
Dec 30, 2019 2798 2799 2761 2785 0 -4.91(-0.18%)
Dec 27, 2019 2787 2812 2781 2790 0 +11.58(+0.42%)
Dec 26, 2019 2780 2803 2760 2778 0 +8.13(+0.29%)
Dec 24, 2019 2772 2775 2764 2770 0 -5.73(-0.21%)
Dec 23, 2019 2802 2803 2765 2776 0 -7.67(-0.28%)
Dec 20, 2019 2810 2821 2759 2784 0 -17.91(-0.64%)
Dec 19, 2019 2832 2834 2794 2802 0 -40.72(-1.43%)
Dec 18, 2019 2788 2844 2782 2842 0 +54.25(+1.95%)
Dec 17, 2019 2796 2803 2777 2788 0 +1.22(+0.04%)
Dec 16, 2019 2801 2805 2774 2787 0 -8.76(-0.31%)
Dec 13, 2019 2762 2809 2756 2796 0 +31.84(+1.15%)
Dec 12, 2019 2751 2782 2750 2764 0 +12.00(+0.44%)
Dec 11, 2019 2738 2756 2726 2752 0 +28.01(+1.03%)
Dec 10, 2019 2699 2736 2694 2724 0 +20.53(+0.76%)
Dec 09, 2019 2695 2719 2687 2703 0 +13.11(+0.49%)
Dec 06, 2019 2682 2712 2675 2690 0 +17.59(+0.66%)
Dec 05, 2019 2647 2689 2638 2672 0 +32.90(+1.25%)
Dec 04, 2019 2613 2641 2611 2640 0 +33.91(+1.30%)
Dec 03, 2019 2641 2645 2597 2606 0 -46.55(-1.76%)
Dec 02, 2019 2677 2678 2646 2652 0 -25.19(-0.94%)
Nov 29, 2019 2651 2704 2627 2677 0 +39.64(+1.50%)
Nov 28, 2019 2657 2662 2621 2638 0 +0.01(+0.00%)
Nov 27, 2019 2657 2662 2621 2638 0 -16.52(-0.62%)
Nov 26, 2019 2697 2700 2644 2654 0 -45.05(-1.67%)
Nov 25, 2019 2717 2732 2695 2699 0 -18.93(-0.70%)
Nov 22, 2019 2732 2741 2710 2718 0 -2.22(-0.08%)
Nov 21, 2019 2733 2736 2705 2720 0 -8.29(-0.30%)
Nov 20, 2019 2727 2736 2705 2729 0 +2.12(+0.08%)
Nov 19, 2019 2728 2731 2713 2727 0 +4.11(+0.15%)
Nov 18, 2019 2726 2741 2720 2723 0 -15.06(-0.55%)
Nov 15, 2019 2702 2740 2701 2738 0 +40.17(+1.49%)
Nov 14, 2019 2692 2715 2674 2697 0 +0.57(+0.02%)
Nov 13, 2019 2698 2704 2678 2697 0 -14.24(-0.53%)
Nov 12, 2019 2722 2737 2709 2711 0 -13.66(-0.50%)
Nov 11, 2019 2737 2741 2716 2725 0 -6.85(-0.25%)
Nov 08, 2019 2708 2734 2696 2732 0 +17.64(+0.65%)
Nov 07, 2019 2635 2727 2622 2714 0 +85.73(+3.26%)
Nov 06, 2019 2640 2643 2611 2628 0 -4.18(-0.16%)
Nov 05, 2019 2647 2656 2627 2632 0 -17.33(-0.65%)
Nov 04, 2019 2645 2678 2640 2650 0 +18.11(+0.69%)
Nov 01, 2019 2609 2645 2608 2632 0 +3.51(+0.13%)
Oct 31, 2019 2658 2666 2615 2628 0 -37.35(-1.40%)
Oct 30, 2019 2667 2678 2648 2665 0 -14.25(-0.53%)
Oct 29, 2019 2689 2693 2648 2680 0 +28.03(+1.06%)
Oct 28, 2019 2695 2698 2616 2652 0 -57.04(-2.11%)
Oct 25, 2019 2757 2767 2700 2709 0 -54.74(-1.98%)
Oct 24, 2019 2745 2770 2732 2763 0 +28.46(+1.04%)
Oct 23, 2019 2744 2753 2723 2735 0 +0.87(+0.03%)
Oct 22, 2019 2720 2740 2718 2734 0 +14.11(+0.52%)
Oct 21, 2019 2723 2736 2718 2720 0 +2.77(+0.10%)
Oct 18, 2019 2697 2727 2669 2717 0 +6.27(+0.23%)
Oct 17, 2019 2726 2746 2707 2711 0 -2.13(-0.08%)
Oct 16, 2019 2711 2726 2703 2713 0 +5.13(+0.19%)
Oct 15, 2019 2695 2710 2683 2708 0 +15.95(+0.59%)
Oct 14, 2019 2709 2725 2687 2692 0 -19.46(-0.72%)
Oct 11, 2019 2724 2750 2703 2712 0 +12.09(+0.45%)
Oct 10, 2019 2671 2707 2668 2699 0 +18.24(+0.68%)
Oct 09, 2019 2709 2717 2678 2681 0 -11.27(-0.42%)
Oct 08, 2019 2709 2736 2691 2692 0 -14.92(-0.55%)
Oct 07, 2019 2757 2760 2706 2707 0 -49.96(-1.81%)
Oct 04, 2019 2679 2766 2672 2757 0 +93.40(+3.51%)
Oct 03, 2019 2639 2671 2623 2664 0 +26.77(+1.02%)
Oct 02, 2019 2648 2675 2622 2637 0 -32.55(-1.22%)
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.