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 28, 2017 2562 2566 2501 2510 0 -55.20(-2.15%)
Feb 27, 2017 2581 2583 2525 2565 0 +0.10(+0.00%)
Feb 24, 2017 2563 2580 2543 2565 0 -20.49(-0.79%)
Feb 23, 2017 2581 2603 2546 2586 0 +24.28(+0.95%)
Feb 22, 2017 2548 2586 2532 2561 0 +6.49(+0.25%)
Feb 21, 2017 2491 2559 2485 2555 0 +59.21(+2.37%)
Feb 17, 2017 2496 2496 2496 2496 0 -4.25(-0.17%)
Feb 16, 2017 2474 2507 2448 2500 0 +20.22(+0.82%)
Feb 15, 2017 2458 2493 2456 2480 0 -0.09(-0.00%)
Feb 14, 2017 2463 2493 2437 2480 0 +17.42(+0.71%)
Feb 13, 2017 2513 2517 2447 2462 0 -32.08(-1.29%)
Feb 10, 2017 2488 2534 2473 2495 0 +14.71(+0.59%)
Feb 09, 2017 2460 2504 2456 2480 0 +29.05(+1.19%)
Feb 08, 2017 2405 2471 2397 2451 0 +57.20(+2.39%)
Feb 07, 2017 2391 2414 2382 2394 0 -3.38(-0.14%)
Feb 06, 2017 2441 2445 2381 2397 0 -55.79(-2.27%)
Feb 03, 2017 2433 2459 2417 2453 0 +28.82(+1.19%)
Feb 02, 2017 2407 2433 2392 2424 0 +25.05(+1.04%)
Feb 01, 2017 2361 2413 2323 2399 0 +47.58(+2.02%)
Jan 31, 2017 2369 2386 2342 2351 0 -10.02(-0.42%)
Jan 30, 2017 2370 2388 2337 2361 0 -28.93(-1.21%)
Jan 27, 2017 2422 2428 2389 2390 0 -22.94(-0.95%)
Jan 26, 2017 2432 2450 2394 2413 0 -34.23(-1.40%)
Jan 25, 2017 2424 2468 2419 2447 0 +36.36(+1.51%)
Jan 24, 2017 2375 2414 2362 2411 0 +37.00(+1.56%)
Jan 23, 2017 2346 2383 2331 2374 0 +22.58(+0.96%)
Jan 20, 2017 2363 2364 2334 2351 0 -1.11(-0.05%)
Jan 19, 2017 2353 2381 2343 2353 0 -0.60(-0.03%)
Jan 18, 2017 2377 2391 2336 2353 0 -28.55(-1.20%)
Jan 17, 2017 2351 2410 2344 2382 0 +24.44(+1.04%)
Jan 16, 2017 2357 2357 2357 2357 0 +0.00(+0.00%)
Jan 13, 2017 2339 2372 2316 2357 0 +20.89(+0.89%)
Jan 12, 2017 2334 2364 2332 2336 0 +12.14(+0.52%)
Jan 11, 2017 2342 2343 2311 2324 0 -9.63(-0.41%)
Jan 10, 2017 2329 2355 2301 2334 0 +5.74(+0.25%)
Jan 09, 2017 2359 2373 2323 2328 0 -36.15(-1.53%)
Jan 06, 2017 2394 2405 2356 2364 0 -18.51(-0.78%)
Jan 05, 2017 2373 2389 2364 2383 0 +23.79(+1.01%)
Jan 04, 2017 2403 2406 2332 2359 0 -32.36(-1.35%)
Jan 03, 2017 2391 2422 2377 2391 0 +8.20(+0.34%)
Dec 30, 2016 2383 2383 2383 2383 0 -19.80(-0.82%)
Dec 29, 2016 2391 2415 2377 2403 0 +24.29(+1.02%)
Dec 28, 2016 2379 2382 2366 2379 0 -2.02(-0.08%)
Dec 27, 2016 2370 2388 2369 2381 0 +7.53(+0.32%)
Dec 23, 2016 2373 2373 2373 2373 0 +7.62(+0.32%)
Dec 22, 2016 2347 2368 2330 2366 0 +1.43(+0.06%)
Dec 21, 2016 2364 2377 2342 2364 0 +4.17(+0.18%)
Dec 20, 2016 2375 2404 2325 2360 0 -9.94(-0.42%)
Dec 19, 2016 2386 2403 2343 2370 0 -23.48(-0.98%)
Dec 16, 2016 2415 2433 2384 2393 0 -37.85(-1.56%)
Dec 15, 2016 2413 2445 2391 2431 0 +10.33(+0.43%)
Dec 14, 2016 2470 2477 2413 2421 0 -48.93(-1.98%)
Dec 13, 2016 2484 2517 2438 2470 0 +3.57(+0.14%)
Dec 12, 2016 2481 2488 2442 2466 0 -7.82(-0.32%)
Dec 09, 2016 2427 2489 2412 2474 0 +49.89(+2.06%)
Dec 08, 2016 2392 2437 2377 2424 0 +29.45(+1.23%)
Dec 07, 2016 2396 2411 2377 2395 0 +13.20(+0.55%)
Dec 06, 2016 2424 2438 2376 2382 0 -34.54(-1.43%)
Dec 05, 2016 2400 2435 2390 2416 0 +20.65(+0.86%)
Dec 02, 2016 2380 2417 2361 2395 0 +24.64(+1.04%)
Dec 01, 2016 2428 2445 2355 2371 0 -65.12(-2.67%)
Nov 30, 2016 2489 2515 2430 2436 0 -35.13(-1.42%)
Nov 29, 2016 2502 2509 2468 2471 0 -38.79(-1.55%)
Nov 28, 2016 2503 2522 2491 2510 0 +11.61(+0.46%)
Nov 25, 2016 2508 2513 2481 2498 0 -14.21(-0.57%)
Nov 24, 2016 2512 2512 2512 2512 0 -0.01(-0.00%)
Nov 23, 2016 2458 2525 2443 2512 0 +34.45(+1.39%)
Nov 22, 2016 2489 2520 2467 2478 0 +4.34(+0.18%)
Nov 21, 2016 2467 2489 2458 2474 0 +37.98(+1.56%)
Nov 18, 2016 2472 2490 2412 2436 0 -44.88(-1.81%)
Nov 17, 2016 2461 2507 2460 2481 0 +16.41(+0.67%)
Nov 16, 2016 2508 2534 2447 2464 0 -49.86(-1.98%)
Nov 15, 2016 2589 2621 2511 2514 0 -19.65(-0.78%)
Nov 14, 2016 2542 2569 2518 2534 0 -3.84(-0.15%)
Nov 11, 2016 2543 2561 2432 2537 0 -38.53(-1.50%)
Nov 10, 2016 2734 2739 2559 2576 0 -181.67(-6.59%)
Nov 09, 2016 2744 2799 2692 2758 0 -200.56(-6.78%)
Nov 08, 2016 2899 2975 2877 2958 0 +47.65(+1.64%)
Nov 07, 2016 2855 2940 2855 2911 0 +124.20(+4.46%)
Nov 04, 2016 2767 2826 2736 2786 0 +20.23(+0.73%)
Nov 03, 2016 2792 2825 2762 2766 0 -13.42(-0.48%)
Nov 02, 2016 2798 2821 2766 2780 0 -34.84(-1.24%)
Nov 01, 2016 2946 2973 2806 2814 0 -121.78(-4.15%)
Oct 31, 2016 2933 2951 2914 2936 0 +10.71(+0.37%)
Oct 28, 2016 2962 2978 2870 2925 0 -35.00(-1.18%)
Oct 27, 2016 2952 2972 2928 2960 0 +26.42(+0.90%)
Oct 26, 2016 2973 2988 2930 2934 0 -62.38(-2.08%)
Oct 25, 2016 3032 3033 2993 2996 0 -35.51(-1.17%)
Oct 24, 2016 3042 3046 2988 3032 0 +7.32(+0.24%)
Oct 21, 2016 3000 3029 2989 3025 0 +14.56(+0.48%)
Oct 20, 2016 3016 3034 2997 3010 0 -14.92(-0.49%)
Oct 19, 2016 3023 3041 3004 3025 0 +13.17(+0.44%)
Oct 18, 2016 3016 3022 3001 3012 0 +32.45(+1.09%)
Oct 17, 2016 2972 2996 2939 2979 0 -0.60(-0.02%)
Oct 14, 2016 2983 2999 2974 2980 0 +16.17(+0.55%)
Oct 13, 2016 2949 2970 2930 2964 0 -6.47(-0.22%)
Oct 12, 2016 2949 2978 2931 2970 0 +24.07(+0.82%)
Oct 11, 2016 2969 2975 2929 2946 0 -23.69(-0.80%)
Oct 10, 2016 2893 2993 2893 2970 0 +90.88(+3.16%)
Oct 07, 2016 2879 2879 2863 2879 0 -29.85(-1.03%)
Oct 06, 2016 2889 2927 2883 2909 0 -6.54(-0.22%)
Oct 05, 2016 2923 2935 2892 2915 0 +10.72(+0.37%)
Oct 04, 2016 2880 2929 2849 2905 0 +119.92(+4.31%)
Sep 26, 2016 2814 2851 2777 2785 0 -49.26(-1.74%)
Sep 23, 2016 2818 2845 2813 2834 0 +2.49(+0.09%)
Sep 22, 2016 2823 2864 2811 2832 0 +34.94(+1.25%)
Sep 21, 2016 2725 2800 2708 2797 0 +89.93(+3.32%)
Sep 20, 2016 2672 2716 2665 2707 0 +43.51(+1.63%)
Sep 19, 2016 2690 2691 2648 2663 0 -9.06(-0.34%)
Sep 16, 2016 2670 2689 2655 2672 0 -19.00(-0.71%)
Sep 15, 2016 2712 2728 2684 2691 0 -10.61(-0.39%)
Sep 14, 2016 2701 2725 2667 2702 0 -11.71(-0.43%)
Sep 13, 2016 2768 2779 2700 2714 0 -95.44(-3.40%)
Sep 12, 2016 2747 2823 2738 2809 0 +36.59(+1.32%)
Sep 09, 2016 2783 2795 2745 2772 0 -42.95(-1.53%)
Sep 08, 2016 2859 2873 2813 2815 0 -36.60(-1.28%)
Sep 07, 2016 2895 2899 2850 2852 0 -48.45(-1.67%)
Sep 06, 2016 2883 2904 2823 2900 0 +35.78(+1.25%)
Sep 02, 2016 2865 2865 2865 2865 0 +16.69(+0.59%)
Sep 01, 2016 2804 2850 2802 2848 0 +24.57(+0.87%)
Aug 31, 2016 2833 2847 2803 2823 0 -19.92(-0.70%)
Aug 30, 2016 2864 2875 2819 2843 0 -23.77(-0.83%)
Aug 29, 2016 2846 2872 2833 2867 0 +13.75(+0.48%)
Aug 26, 2016 2953 2958 2830 2853 0 -84.11(-2.86%)
Aug 25, 2016 2945 2960 2921 2937 0 -22.99(-0.78%)
Aug 24, 2016 2937 2982 2903 2960 0 +26.54(+0.90%)
Aug 23, 2016 3014 3016 2929 2934 0 -62.31(-2.08%)
Aug 22, 2016 2999 3011 2970 2996 0 -16.33(-0.54%)
Aug 19, 2016 3036 3054 3003 3012 0 -50.08(-1.64%)
Aug 18, 2016 3008 3066 2985 3063 0 +64.32(+2.15%)
Aug 17, 2016 2995 3010 2947 2998 0 -10.01(-0.33%)
Aug 16, 2016 3012 3027 2998 3008 0 +3.73(+0.12%)
Aug 15, 2016 2967 3026 2954 3005 0 +52.17(+1.77%)
Aug 12, 2016 2941 2968 2914 2952 0 +17.76(+0.61%)
Aug 11, 2016 2913 2948 2896 2935 0 +41.26(+1.43%)
Aug 10, 2016 2883 2919 2880 2893 0 +18.17(+0.63%)
Aug 09, 2016 2815 2879 2813 2875 0 +64.11(+2.28%)
Aug 08, 2016 2758 2822 2755 2811 0 +57.43(+2.09%)
Aug 05, 2016 2744 2758 2730 2754 0 +15.51(+0.57%)
Aug 04, 2016 2745 2748 2727 2738 0 -5.49(-0.20%)
Aug 03, 2016 2716 2746 2707 2744 0 +7.75(+0.28%)
Aug 02, 2016 2773 2776 2695 2736 0 -18.99(-0.69%)
Aug 01, 2016 2759 2783 2751 2755 0 -9.02(-0.33%)
Jul 29, 2016 2770 2796 2749 2764 0 -1.98(-0.07%)
Jul 28, 2016 2823 2839 2741 2766 0 -47.54(-1.69%)
Jul 27, 2016 2865 2910 2787 2813 0 -55.05(-1.92%)
Jul 26, 2016 2934 2937 2862 2868 0 -67.18(-2.29%)
Jul 25, 2016 2909 2965 2905 2936 0 +10.34(+0.35%)
Jul 22, 2016 2878 2933 2878 2925 0 +45.76(+1.59%)
Jul 21, 2016 2868 2886 2853 2880 0 -4.18(-0.14%)
Jul 20, 2016 2866 2892 2856 2884 0 +23.26(+0.81%)
Jul 19, 2016 2834 2886 2832 2860 0 -3.88(-0.14%)
Jul 18, 2016 2795 2872 2783 2864 0 +58.65(+2.09%)
Jul 15, 2016 2794 2821 2777 2806 0 +10.77(+0.39%)
Jul 14, 2016 2802 2835 2776 2795 0 +1.69(+0.06%)
Jul 13, 2016 2802 2816 2775 2793 0 -11.19(-0.40%)
Jul 12, 2016 2822 2839 2793 2804 0 -4.43(-0.16%)
Jul 11, 2016 2789 2829 2753 2809 0 +34.28(+1.24%)
Jul 08, 2016 2775 2719 2712 2775 0 +63.04(+2.32%)
Jul 07, 2016 2748 2772 2701 2712 0 -17.89(-0.66%)
Jul 06, 2016 2729 2729 2729 2729 0 -54.88(-1.97%)
Jul 05, 2016 2770 2805 2757 2784 0 +2.41(+0.09%)
Jul 04, 2016 2782 2782 2782 2782 0 +0.01(+0.00%)
Jul 01, 2016 2844 2849 2779 2782 0 -60.48(-2.13%)
Jun 30, 2016 2810 2857 2788 2842 0 +44.15(+1.58%)
Jun 29, 2016 2771 2823 2766 2798 0 +69.45(+2.55%)
Jun 28, 2016 2755 2771 2704 2729 0 +44.61(+1.66%)
Jun 27, 2016 2694 2707 2642 2684 0 -28.13(-1.04%)
Jun 24, 2016 2690 2767 2687 2712 0 -128.68(-4.53%)
Jun 23, 2016 2845 2852 2803 2841 0 +40.59(+1.45%)
Jun 22, 2016 2793 2812 2781 2800 0 +19.49(+0.70%)
Jun 21, 2016 2798 2809 2771 2781 0 -3.03(-0.11%)
Jun 20, 2016 2814 2820 2782 2784 0 +8.59(+0.31%)
Jun 17, 2016 2787 2793 2754 2775 0 -6.65(-0.24%)
Jun 16, 2016 2728 2784 2719 2782 0 +26.72(+0.97%)
Jun 15, 2016 2759 2778 2745 2755 0 +17.68(+0.65%)
Jun 14, 2016 2737 2747 2704 2738 0 -17.37(-0.63%)
Jun 13, 2016 2795 2801 2748 2755 0 -65.87(-2.34%)
Jun 10, 2016 2860 2867 2804 2821 0 -78.14(-2.70%)
Jun 09, 2016 2923 2935 2895 2899 0 -48.60(-1.65%)
Jun 08, 2016 2953 2976 2925 2948 0 +27.70(+0.95%)
Jun 07, 2016 2877 2930 2868 2920 0 +36.87(+1.28%)
Jun 06, 2016 2849 2885 2838 2883 0 +40.17(+1.41%)
Jun 03, 2016 2802 2847 2801 2843 0 +49.86(+1.79%)
Jun 02, 2016 2789 2806 2776 2793 0 -7.52(-0.27%)
Jun 01, 2016 2773 2804 2756 2800 0 +15.94(+0.57%)
May 31, 2016 2818 2831 2752 2785 0 -29.54(-1.05%)
May 30, 2016 2814 2814 2814 2814 0 +0.00(+0.00%)
May 27, 2016 2787 2822 2778 2814 0 +15.79(+0.56%)
May 26, 2016 2781 2808 2777 2798 0 +22.67(+0.82%)
May 25, 2016 2762 2801 2750 2776 0 +28.68(+1.04%)
May 24, 2016 2712 2749 2711 2747 0 +54.48(+2.02%)
May 23, 2016 2700 2713 2679 2692 0 -9.69(-0.36%)
May 20, 2016 2713 2728 2691 2702 0 +7.72(+0.29%)
May 19, 2016 2699 2714 2674 2694 0 -23.41(-0.86%)
May 18, 2016 2751 2754 2711 2718 0 -46.43(-1.68%)
May 17, 2016 2820 2825 2758 2764 0 -74.25(-2.62%)
May 16, 2016 2781 2848 2781 2838 0 +61.57(+2.22%)
May 13, 2016 2816 2817 2769 2777 0 -61.42(-2.16%)
May 12, 2016 2813 2847 2794 2838 0 +48.12(+1.72%)
May 11, 2016 2794 2822 2780 2790 0 -8.60(-0.31%)
May 10, 2016 2741 2803 2724 2799 0 +69.99(+2.56%)
May 09, 2016 2764 2783 2724 2729 0 -45.93(-1.66%)
May 06, 2016 2727 2781 2714 2775 0 +35.83(+1.31%)
May 05, 2016 2749 2758 2717 2739 0 +0.59(+0.02%)
May 04, 2016 2747 2755 2718 2738 0 -23.29(-0.84%)
May 03, 2016 2788 2795 2727 2762 0 -54.71(-1.94%)
May 02, 2016 2828 2841 2808 2816 0 -29.26(-1.03%)
Apr 29, 2016 2888 2910 2821 2846 0 -1.15(-0.04%)
Apr 28, 2016 2801 2870 2786 2847 0 +43.02(+1.53%)
Apr 27, 2016 2844 2856 2787 2804 0 -43.65(-1.53%)
Apr 26, 2016 2855 2864 2836 2847 0 +4.06(+0.14%)
Apr 25, 2016 2848 2863 2804 2843 0 -16.19(-0.57%)
Apr 22, 2016 2849 2889 2844 2860 0 +9.67(+0.34%)
Apr 21, 2016 2859 2901 2846 2850 0 -29.38(-1.02%)
Apr 20, 2016 2876 2895 2831 2879 0 -7.50(-0.26%)
Apr 19, 2016 2857 2898 2848 2887 0 +71.27(+2.53%)
Apr 18, 2016 2802 2833 2795 2815 0 +5.11(+0.18%)
Apr 15, 2016 2784 2812 2782 2810 0 +14.48(+0.52%)
Apr 14, 2016 2804 2815 2787 2796 0 +2.95(+0.11%)
Apr 13, 2016 2793 2806 2771 2793 0 +13.18(+0.47%)
Apr 12, 2016 2759 2801 2739 2780 0 +27.73(+1.01%)
Apr 11, 2016 2802 2813 2749 2752 0 -39.44(-1.41%)
Apr 08, 2016 2838 2845 2775 2791 0 -15.32(-0.55%)
Apr 07, 2016 2839 2840 2761 2807 0 -59.92(-2.09%)
Apr 06, 2016 2858 2871 2837 2867 0 +2.13(+0.07%)
Apr 05, 2016 2901 2913 2856 2865 0 -72.80(-2.48%)
Apr 04, 2016 2972 2973 2916 2937 0 -30.87(-1.04%)
Apr 01, 2016 2895 2975 2862 2968 0 +31.30(+1.07%)
Mar 31, 2016 2947 2965 2920 2937 0 -7.55(-0.26%)
Mar 30, 2016 2916 2953 2885 2944 0 +44.92(+1.55%)
Mar 29, 2016 2825 2922 2820 2900 0 +66.09(+2.33%)
Mar 28, 2016 2849 2853 2814 2833 0 +3.72(+0.13%)
Mar 24, 2016 2830 2830 2830 2830 0 -12.66(-0.45%)
Mar 23, 2016 2855 2866 2817 2842 0 -34.37(-1.19%)
Mar 22, 2016 2822 2884 2818 2877 0 +47.87(+1.69%)
Mar 21, 2016 2868 2892 2822 2829 0 -39.52(-1.38%)
Mar 18, 2016 2846 2929 2833 2868 0 +25.48(+0.90%)
Mar 17, 2016 2813 2856 2809 2843 0 +35.30(+1.26%)
Mar 16, 2016 2739 2817 2702 2808 0 +70.00(+2.56%)
Mar 15, 2016 2805 2806 2726 2738 0 -82.44(-2.92%)
Mar 14, 2016 2813 2832 2788 2820 0 -1.37(-0.05%)
Mar 11, 2016 2791 2853 2778 2821 0 +39.60(+1.42%)
Mar 10, 2016 2818 2825 2735 2782 0 -34.85(-1.24%)
Mar 09, 2016 2752 2819 2741 2817 0 +75.67(+2.76%)
Mar 08, 2016 2805 2816 2737 2741 0 -81.79(-2.90%)
Mar 07, 2016 2893 2920 2815 2823 0 -72.55(-2.51%)
Mar 04, 2016 2925 2929 2845 2895 0 -15.67(-0.54%)
Mar 03, 2016 2902 2936 2884 2911 0 +0.12(+0.00%)
Mar 02, 2016 2874 2935 2867 2911 0 +19.29(+0.67%)
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.