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 (%)
Feb 29, 2012 954.00 956.03 935.01 935.94 0 -14.86(-1.56%)
Feb 28, 2012 945.05 958.34 942.15 950.80 0 +11.41(+1.21%)
Feb 27, 2012 930.68 943.80 926.12 939.39 0 +5.43(+0.58%)
Feb 24, 2012 930.26 939.17 923.06 933.95 0 +12.80(+1.39%)
Feb 23, 2012 925.23 927.41 911.37 921.16 0 -0.50(-0.05%)
Feb 22, 2012 918.45 925.90 909.87 921.66 0 +5.61(+0.61%)
Feb 21, 2012 928.80 933.38 911.16 916.04 0 -10.21(-1.10%)
Feb 17, 2012 926.26 926.26 926.26 0 -1.90(-0.20%)
Feb 16, 2012 913.68 929.53 911.41 928.15 0 +20.56(+2.27%)
Feb 15, 2012 909.29 915.53 899.54 907.59 0 -2.34(-0.26%)
Feb 14, 2012 909.79 913.92 901.04 909.93 0 -3.09(-0.34%)
Feb 13, 2012 908.04 917.09 901.01 913.02 0 +11.82(+1.31%)
Feb 10, 2012 894.96 903.14 893.29 901.20 0 -6.67(-0.73%)
Feb 09, 2012 901.30 909.36 895.24 907.87 0 +5.85(+0.65%)
Feb 08, 2012 908.01 912.38 898.05 902.02 0 -3.51(-0.39%)
Feb 07, 2012 908.21 913.99 901.51 905.53 0 +1.36(+0.15%)
Feb 06, 2012 904.71 911.91 898.27 904.17 0 -5.41(-0.59%)
Feb 03, 2012 912.58 919.63 899.77 909.58 0 +7.73(+0.86%)
Feb 02, 2012 901.52 908.75 899.20 901.85 0 +0.66(+0.07%)
Feb 01, 2012 888.17 904.91 884.25 901.19 0 +25.20(+2.88%)
Jan 31, 2012 879.39 883.21 868.20 875.99 0 +4.05(+0.46%)
Jan 30, 2012 863.39 873.85 855.89 871.94 0 -2.92(-0.33%)
Jan 27, 2012 881.40 889.35 869.54 874.86 0 -7.33(-0.83%)
Jan 26, 2012 883.20 889.78 875.86 882.19 0 +3.50(+0.40%)
Jan 25, 2012 868.48 880.62 860.27 878.68 0 +9.46(+1.09%)
Jan 24, 2012 858.43 873.03 854.08 869.22 0 +7.20(+0.84%)
Jan 23, 2012 870.76 873.25 859.28 862.02 0 -6.32(-0.73%)
Jan 20, 2012 878.62 883.17 862.40 868.34 0 -11.85(-1.35%)
Jan 19, 2012 884.36 891.36 875.85 880.19 0 -4.68(-0.53%)
Jan 18, 2012 865.68 887.37 861.96 884.87 0 +23.17(+2.69%)
Jan 17, 2012 868.94 873.02 860.23 861.70 0 +7.86(+0.92%)
Jan 16, 2012 863.25 866.91 847.33 853.84 0 +0.00(+0.00%)
Jan 13, 2012 863.25 866.91 847.33 853.83 0 -13.96(-1.61%)
Jan 12, 2012 869.27 876.71 864.07 867.79 0 +3.94(+0.46%)
Jan 11, 2012 862.00 865.76 858.25 863.85 0 +1.74(+0.20%)
Jan 10, 2012 859.10 867.87 852.93 862.11 0 +12.57(+1.48%)
Jan 09, 2012 849.32 853.99 843.49 849.55 0 +5.78(+0.69%)
Jan 06, 2012 854.37 861.20 839.27 843.76 0 -9.43(-1.11%)
Jan 05, 2012 855.41 857.85 848.51 853.20 0 -6.66(-0.77%)
Jan 04, 2012 867.67 875.25 854.98 859.85 0 -8.30(-0.96%)
Dec 30, 2011 870.97 873.57 864.21 868.15 0 +1.22(+0.14%)
Dec 29, 2011 857.27 868.84 856.94 866.93 0 +11.74(+1.37%)
Dec 28, 2011 867.60 867.75 852.55 855.19 0 -14.18(-1.63%)
Dec 27, 2011 865.85 871.95 857.55 869.37 0 +2.07(+0.24%)
Dec 23, 2011 867.30 867.30 867.30 0 +10.71(+1.25%)
Dec 21, 2011 846.00 860.24 831.17 856.59 0 +3.12(+0.37%)
Dec 20, 2011 854.75 861.03 847.76 853.47 0 +16.49(+1.97%)
Dec 19, 2011 844.81 865.91 835.83 836.98 0 -8.69(-1.03%)
Dec 16, 2011 843.96 853.84 840.79 845.67 0 +9.17(+1.10%)
Dec 15, 2011 835.58 843.22 826.95 836.50 0 +13.06(+1.59%)
Dec 14, 2011 807.61 833.77 806.21 823.45 0 -10.11(-1.21%)
Dec 13, 2011 845.27 850.08 827.08 833.55 0 -4.42(-0.53%)
Dec 12, 2011 840.29 851.14 825.72 837.98 0 -18.42(-2.15%)
Dec 09, 2011 841.11 858.22 840.50 856.40 0 +17.03(+2.03%)
Dec 08, 2011 842.92 855.35 834.03 839.37 0 -15.87(-1.86%)
Dec 07, 2011 839.62 857.61 832.30 855.23 0 +12.05(+1.43%)
Dec 06, 2011 843.55 847.32 834.17 843.18 0 +1.04(+0.12%)
Dec 05, 2011 839.00 846.82 834.80 842.14 0 +13.91(+1.68%)
Dec 02, 2011 844.36 847.56 827.08 828.23 0 -5.73(-0.69%)
Dec 01, 2011 836.92 847.23 827.45 833.96 0 -3.97(-0.47%)
Nov 30, 2011 835.24 838.55 820.05 837.92 0 +34.11(+4.24%)
Nov 29, 2011 791.43 808.49 788.84 803.82 0 +15.98(+2.03%)
Nov 28, 2011 787.44 796.72 779.14 787.84 0 +24.29(+3.18%)
Nov 25, 2011 761.01 774.02 760.78 763.55 0 -2.57(-0.33%)
Nov 24, 2011 778.27 779.12 761.67 766.11 0 -0.07(-0.01%)
Nov 23, 2011 778.34 779.20 761.74 766.18 0 -16.80(-2.15%)
Nov 22, 2011 785.47 788.59 770.77 782.99 0 -0.41(-0.05%)
Nov 21, 2011 782.04 799.70 774.92 783.40 0 -17.53(-2.19%)
Nov 18, 2011 797.98 808.17 790.64 800.93 0 +3.24(+0.41%)
Nov 17, 2011 813.22 817.46 792.61 797.69 0 -15.08(-1.86%)
Nov 16, 2011 813.87 826.70 806.86 812.77 0 -11.92(-1.45%)
Nov 15, 2011 810.26 827.30 804.10 824.69 0 +13.74(+1.69%)
Nov 14, 2011 818.42 825.96 806.96 810.95 0 -17.40(-2.10%)
Nov 11, 2011 818.10 831.90 815.27 828.36 0 +21.00(+2.60%)
Nov 10, 2011 811.02 814.45 801.11 807.36 0 +4.60(+0.57%)
Nov 09, 2011 813.25 837.46 800.19 802.76 0 -32.98(-3.95%)
Nov 08, 2011 828.98 836.62 819.35 835.74 0 +8.89(+1.07%)
Nov 07, 2011 813.21 829.97 805.07 826.85 0 +16.26(+2.01%)
Nov 04, 2011 821.01 824.61 808.44 810.59 0 -13.94(-1.69%)
Nov 03, 2011 824.37 831.16 816.58 824.53 0 +5.48(+0.67%)
Nov 02, 2011 825.12 830.63 811.00 819.05 0 +8.09(+1.00%)
Nov 01, 2011 793.26 818.46 788.40 810.96 0 -14.53(-1.76%)
Oct 31, 2011 838.59 853.07 824.89 825.49 0 -11.12(-1.33%)
Oct 28, 2011 845.60 856.69 827.01 836.61 0 -13.82(-1.62%)
Oct 27, 2011 859.21 869.08 839.52 850.42 0 +14.19(+1.70%)
Oct 26, 2011 842.14 849.18 814.61 836.24 0 +5.76(+0.69%)
Oct 25, 2011 841.71 843.89 825.83 830.48 0 -11.75(-1.39%)
Oct 24, 2011 832.00 845.99 826.80 842.23 0 +15.62(+1.89%)
Oct 21, 2011 829.62 836.34 823.18 826.61 0 +8.42(+1.03%)
Oct 20, 2011 833.05 838.25 812.01 818.19 0 -16.84(-2.02%)
Oct 19, 2011 844.59 854.35 832.33 835.03 0 -9.23(-1.09%)
Oct 18, 2011 816.78 849.23 815.46 844.26 0 +26.21(+3.20%)
Oct 17, 2011 831.32 837.49 815.87 818.05 0 -11.58(-1.40%)
Oct 14, 2011 831.29 836.52 824.23 829.63 0 +7.22(+0.88%)
Oct 13, 2011 822.57 825.83 811.53 822.41 0 -0.95(-0.12%)
Oct 12, 2011 825.96 831.90 807.64 823.36 0 +15.00(+1.86%)
Oct 11, 2011 815.61 822.12 800.83 808.36 0 -11.73(-1.43%)
Oct 10, 2011 818.88 826.16 809.45 820.08 0 +20.61(+2.58%)
Oct 07, 2011 814.51 827.17 795.87 799.48 0 -8.44(-1.04%)
Oct 06, 2011 810.64 813.64 800.32 807.91 0 +17.30(+2.19%)
Oct 05, 2011 779.07 793.88 770.91 790.61 0 +14.26(+1.84%)
Oct 04, 2011 754.19 779.30 738.75 776.35 0 +12.72(+1.67%)
Oct 03, 2011 765.58 781.00 759.41 763.63 0 -11.75(-1.52%)
Sep 30, 2011 784.96 785.82 766.79 775.38 0 -19.98(-2.51%)
Sep 29, 2011 792.86 806.24 783.85 795.36 0 +15.95(+2.05%)
Sep 28, 2011 792.98 802.87 777.59 779.41 0 -13.01(-1.64%)
Sep 27, 2011 793.44 803.27 787.26 792.42 0 +12.57(+1.61%)
Sep 26, 2011 769.03 782.78 753.36 779.85 0 +15.34(+2.01%)
Sep 23, 2011 752.30 769.41 746.35 764.51 0 +8.77(+1.16%)
Sep 22, 2011 766.46 782.58 736.42 755.74 0 -42.33(-5.30%)
Sep 21, 2011 812.30 819.23 795.55 798.07 0 -15.61(-1.92%)
Sep 20, 2011 814.65 826.07 808.32 813.68 0 -0.38(-0.05%)
Sep 19, 2011 810.39 817.67 794.42 814.06 0 -16.51(-1.99%)
Sep 16, 2011 824.13 838.57 817.90 830.57 0 +9.16(+1.11%)
Sep 15, 2011 823.76 831.14 815.19 821.41 0 +8.13(+1.00%)
Sep 14, 2011 803.88 818.77 794.42 813.28 0 +12.50(+1.56%)
Sep 13, 2011 790.21 805.03 780.02 800.77 0 +10.90(+1.38%)
Sep 12, 2011 780.76 793.56 772.65 789.87 0 -3.42(-0.43%)
Sep 09, 2011 805.56 807.30 786.74 793.29 0 -22.48(-2.76%)
Sep 08, 2011 824.92 833.53 812.97 815.77 0 -15.71(-1.89%)
Sep 07, 2011 828.14 832.88 822.68 831.48 0 +9.55(+1.16%)
Sep 06, 2011 812.28 823.56 805.03 821.93 0 -16.80(-2.00%)
Sep 02, 2011 838.73 838.73 838.73 0 -12.72(-1.49%)
Sep 01, 2011 866.84 878.32 848.91 851.45 0 -7.73(-0.90%)
Aug 31, 2011 845.38 864.01 842.01 859.18 0 +17.91(+2.13%)
Aug 30, 2011 830.31 850.16 826.75 841.27 0 +6.28(+0.75%)
Aug 29, 2011 823.26 836.28 818.93 835.00 0 +24.03(+2.96%)
Aug 26, 2011 804.91 814.52 787.73 810.96 0 +1.07(+0.13%)
Aug 25, 2011 831.60 833.84 805.56 809.90 0 -23.79(-2.85%)
Aug 24, 2011 842.02 850.06 816.35 833.69 0 -30.94(-3.58%)
Aug 23, 2011 821.85 864.84 815.07 864.63 0 +46.90(+5.74%)
Aug 22, 2011 833.52 838.28 815.46 817.73 0 -5.18(-0.63%)
Aug 19, 2011 810.36 840.27 806.35 822.91 0 +6.01(+0.74%)
Aug 18, 2011 805.87 819.96 800.29 816.90 0 -14.11(-1.70%)
Aug 17, 2011 829.08 834.08 815.48 831.01 0 +8.31(+1.01%)
Aug 16, 2011 803.85 825.91 798.76 822.70 0 +10.00(+1.23%)
Aug 15, 2011 799.97 813.14 793.97 812.70 0 +21.91(+2.77%)
Aug 12, 2011 781.24 794.55 776.24 790.79 0 +14.06(+1.81%)
Aug 11, 2011 742.41 786.70 737.10 776.73 0 +44.82(+6.12%)
Aug 10, 2011 744.31 756.43 730.51 731.91 0 -26.46(-3.49%)
Aug 09, 2011 753.67 760.33 723.75 758.38 0 +33.36(+4.60%)
Aug 08, 2011 753.74 763.09 714.63 725.01 0 -50.01(-6.45%)
Aug 05, 2011 772.68 788.87 748.17 775.02 0 +5.18(+0.67%)
Aug 04, 2011 801.71 809.25 769.32 769.84 0 -40.95(-5.05%)
Aug 03, 2011 810.67 817.42 798.07 810.80 0 -1.15(-0.14%)
Aug 02, 2011 820.03 824.79 810.74 811.95 0 -8.36(-1.02%)
Aug 01, 2011 830.83 835.96 814.16 820.30 0 -0.17(-0.02%)
Jul 29, 2011 819.13 825.79 812.85 820.48 0 -2.48(-0.30%)
Jul 28, 2011 825.81 836.63 813.51 822.96 0 -4.06(-0.49%)
Jul 27, 2011 805.06 836.98 793.42 827.02 0 +16.56(+2.04%)
Jul 26, 2011 802.76 813.35 796.03 810.46 0 +4.17(+0.52%)
Jul 25, 2011 812.44 814.92 800.43 806.29 0 -5.63(-0.69%)
Jul 22, 2011 817.27 817.66 810.18 811.92 0 +2.41(+0.30%)
Jul 21, 2011 809.01 814.32 801.42 809.51 0 +4.63(+0.58%)
Jul 20, 2011 810.17 816.64 802.34 804.88 0 -4.74(-0.59%)
Jul 19, 2011 804.83 813.66 800.36 809.62 0 +9.14(+1.14%)
Jul 18, 2011 801.71 806.78 792.14 800.49 0 -7.38(-0.91%)
Jul 15, 2011 811.27 815.45 802.77 807.86 0 -1.19(-0.15%)
Jul 14, 2011 814.21 815.85 803.85 809.06 0 +0.55(+0.07%)
Jul 13, 2011 810.56 814.54 799.48 808.51 0 +2.31(+0.29%)
Jul 12, 2011 808.32 816.49 802.63 806.20 0 -3.26(-0.40%)
Jul 11, 2011 815.47 819.99 804.17 809.46 0 -16.22(-1.96%)
Jul 08, 2011 826.71 831.12 818.40 825.68 0 -9.47(-1.13%)
Jul 07, 2011 843.03 845.14 831.66 835.14 0 -8.20(-0.97%)
Jul 06, 2011 842.19 847.44 834.36 843.35 0 -0.58(-0.07%)
Jul 05, 2011 843.21 849.10 834.38 843.93 0 -1.61(-0.19%)
Jul 04, 2011 825.14 846.54 821.39 845.54 0 -0.02(-0.00%)
Jul 01, 2011 825.13 846.56 821.39 845.56 0 +21.43(+2.60%)
Jun 30, 2011 819.16 827.08 816.24 824.13 0 +6.10(+0.75%)
Jun 29, 2011 808.53 824.31 805.10 818.04 0 +10.13(+1.25%)
Jun 28, 2011 791.87 810.16 790.89 807.91 0 +20.23(+2.57%)
Jun 27, 2011 777.12 792.23 776.37 787.68 0 +10.09(+1.30%)
Jun 24, 2011 785.77 787.61 776.38 777.59 0 -5.15(-0.66%)
Jun 23, 2011 782.79 783.27 769.22 782.74 0 +0.12(+0.02%)
Jun 22, 2011 783.89 792.53 782.16 782.62 0 -2.35(-0.30%)
Jun 21, 2011 777.77 788.53 775.50 784.97 0 +9.67(+1.25%)
Jun 20, 2011 775.15 776.52 772.45 775.30 0 +14.61(+1.92%)
Jun 17, 2011 768.57 772.71 756.98 760.69 0 -2.81(-0.37%)
Jun 16, 2011 769.68 773.75 758.37 763.50 0 -11.15(-1.44%)
Jun 15, 2011 773.25 784.37 769.12 774.65 0 -5.73(-0.73%)
Jun 14, 2011 779.48 784.46 770.99 780.37 0 +5.40(+0.70%)
Jun 13, 2011 772.95 781.42 768.37 774.98 0 -2.05(-0.26%)
Jun 10, 2011 791.44 792.76 773.24 777.03 0 -15.93(-2.01%)
Jun 09, 2011 789.00 797.24 784.77 792.96 0 +9.41(+1.20%)
Jun 08, 2011 778.65 786.22 776.30 783.55 0 +4.09(+0.52%)
Jun 07, 2011 774.61 785.29 774.46 779.46 0 +6.26(+0.81%)
Jun 06, 2011 777.36 783.05 770.61 773.20 0 -6.70(-0.86%)
Jun 03, 2011 769.85 783.77 760.87 779.89 0 +15.51(+2.03%)
May 24, 2011 763.16 767.16 759.25 764.38 0 +3.29(+0.43%)
May 23, 2011 752.80 762.84 751.62 761.10 0 -5.97(-0.78%)
May 20, 2011 770.62 773.16 761.89 767.07 0 -5.08(-0.66%)
May 19, 2011 775.27 779.76 767.94 772.15 0 -2.80(-0.36%)
May 18, 2011 773.35 780.26 767.46 774.95 0 +2.62(+0.34%)
May 17, 2011 767.60 777.14 760.85 772.32 0 +1.70(+0.22%)
May 16, 2011 773.96 778.55 764.30 770.62 0 +2.55(+0.33%)
May 13, 2011 778.00 781.40 763.19 768.07 0 -8.90(-1.15%)
May 12, 2011 773.53 778.56 766.30 776.97 0 +1.39(+0.18%)
May 11, 2011 785.81 788.61 773.27 775.58 0 -13.04(-1.65%)
May 10, 2011 788.57 792.19 780.62 788.62 0 +5.40(+0.69%)
May 09, 2011 786.61 794.09 778.52 783.22 0 -2.30(-0.29%)
May 06, 2011 780.93 787.83 772.87 785.52 0 +17.38(+2.26%)
May 05, 2011 763.59 782.49 755.16 768.14 0 +0.67(+0.09%)
May 04, 2011 783.54 785.85 764.63 767.47 0 -14.20(-1.82%)
May 03, 2011 787.81 795.80 780.11 781.68 0 -15.89(-1.99%)
May 02, 2011 795.66 798.04 794.92 797.57 0 +5.68(+0.72%)
Apr 29, 2011 784.13 795.13 782.41 791.88 0 +3.15(+0.40%)
Apr 28, 2011 786.63 792.48 781.96 788.73 0 -2.73(-0.34%)
Apr 27, 2011 797.56 798.19 783.89 791.46 0 -2.98(-0.38%)
Apr 26, 2011 785.65 795.67 781.20 794.44 0 +11.01(+1.41%)
Apr 25, 2011 784.17 785.57 780.58 783.43 0 +225.52(+40.42%)
Apr 21, 2011 551.96 558.73 549.01 557.91 0 +9.14(+1.66%)
Apr 20, 2011 550.77 552.28 542.65 548.77 0 +1.69(+0.31%)
Apr 19, 2011 535.24 547.47 533.85 547.08 0 -33.08(-5.70%)
Apr 18, 2011 570.94 580.50 567.75 580.16 0 +0.25(+0.04%)
Apr 15, 2011 577.47 581.98 575.01 579.91 0 +2.94(+0.51%)
Apr 14, 2011 563.19 577.59 563.03 576.97 0 +13.13(+2.33%)
Apr 13, 2011 565.97 569.93 559.56 563.84 0 +2.59(+0.46%)
Apr 12, 2011 567.24 569.97 559.05 561.24 0 -9.39(-1.65%)
Apr 11, 2011 569.77 574.55 565.71 570.63 0 +0.74(+0.13%)
Apr 08, 2011 570.39 573.56 563.43 569.89 0 +2.29(+0.40%)
Apr 07, 2011 569.39 572.64 563.75 567.60 0 +0.02(+0.00%)
Apr 06, 2011 571.33 573.41 565.29 567.57 0 -2.15(-0.38%)
Apr 05, 2011 565.90 570.99 563.50 569.72 0 +4.96(+0.88%)
Apr 04, 2011 566.24 568.53 561.61 564.76 0 +1.15(+0.20%)
Apr 01, 2011 555.08 567.76 552.87 563.61 0 +12.65(+2.30%)
Mar 31, 2011 550.47 553.44 547.93 550.97 0 +3.08(+0.56%)
Mar 30, 2011 537.92 549.47 537.28 547.89 0 +13.59(+2.54%)
Mar 29, 2011 527.66 536.53 525.81 534.29 0 +6.91(+1.31%)
Mar 28, 2011 535.12 536.86 524.87 527.38 0 -8.22(-1.54%)
Mar 25, 2011 536.58 540.33 532.69 535.61 0 +0.95(+0.18%)
Mar 24, 2011 539.17 541.71 531.78 534.65 0 -0.58(-0.11%)
Mar 23, 2011 530.87 536.53 527.87 535.23 0 +4.16(+0.78%)
Mar 22, 2011 528.48 532.25 522.62 531.07 0 +3.88(+0.74%)
Mar 21, 2011 525.31 528.93 524.01 527.19 0 +8.60(+1.66%)
Mar 18, 2011 517.95 521.96 511.46 518.59 0 +3.91(+0.76%)
Mar 17, 2011 522.30 525.51 509.08 514.68 0 -0.15(-0.03%)
Mar 16, 2011 528.31 529.63 510.70 514.83 0 -11.98(-2.27%)
Mar 15, 2011 522.61 529.45 521.94 526.80 0 -7.69(-1.44%)
Mar 14, 2011 533.24 536.68 527.68 534.49 0 -1.91(-0.36%)
Mar 11, 2011 529.48 537.59 528.03 536.40 0 +6.34(+1.20%)
Mar 10, 2011 527.76 534.20 522.17 530.06 0 -237.18(-30.91%)
Mar 09, 2011 763.70 769.29 754.67 767.24 0 +4.77(+0.63%)
Mar 08, 2011 757.91 768.71 752.86 762.47 0 +4.85(+0.64%)
Mar 07, 2011 763.06 764.61 751.68 757.62 0 -6.46(-0.85%)
Mar 04, 2011 771.81 772.74 756.39 764.08 0 +1.82(+0.24%)
Mar 03, 2011 763.71 774.33 755.58 762.25 0 -0.12(-0.02%)
Mar 02, 2011 751.34 768.17 748.60 762.37 0 +10.04(+1.33%)
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.