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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,355.14 UNCHANGED
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 11, 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, 2019 2726 2735 2684 2692 0 -13.62(-0.50%)
Feb 27, 2019 2697 2709 2674 2706 0 +6.13(+0.23%)
Feb 26, 2019 2699 2708 2674 2700 0 -7.07(-0.26%)
Feb 25, 2019 2739 2760 2703 2707 0 -32.34(-1.18%)
Feb 22, 2019 2740 2778 2721 2739 0 +1.13(+0.04%)
Feb 21, 2019 2710 2744 2700 2738 0 +26.05(+0.96%)
Feb 20, 2019 2721 2741 2708 2712 0 -6.97(-0.26%)
Feb 19, 2019 2734 2760 2713 2719 0 -21.88(-0.80%)
Feb 15, 2019 2767 2770 2715 2741 0 -8.01(-0.29%)
Feb 14, 2019 2701 2760 2701 2749 0 +33.18(+1.22%)
Feb 13, 2019 2735 2740 2705 2716 0 -22.91(-0.84%)
Feb 12, 2019 2744 2767 2724 2738 0 -17.44(-0.63%)
Feb 11, 2019 2761 2785 2744 2756 0 -3.87(-0.14%)
Feb 08, 2019 2755 2764 2739 2760 0 -1.86(-0.07%)
Feb 07, 2019 2724 2764 2703 2762 0 +27.90(+1.02%)
Feb 06, 2019 2690 2766 2686 2734 0 +12.86(+0.47%)
Feb 05, 2019 2703 2751 2701 2721 0 +25.39(+0.94%)
Feb 04, 2019 2661 2718 2659 2696 0 +20.23(+0.76%)
Feb 01, 2019 2709 2728 2674 2675 0 -32.95(-1.22%)
Jan 31, 2019 2686 2735 2652 2708 0 +23.25(+0.87%)
Jan 30, 2019 2718 2753 2664 2685 0 -35.24(-1.30%)
Jan 29, 2019 2719 2732 2695 2720 0 +18.85(+0.70%)
Jan 28, 2019 2689 2726 2686 2701 0 -14.94(-0.55%)
Jan 25, 2019 2732 2768 2695 2716 0 -6.19(-0.23%)
Jan 24, 2019 2755 2756 2699 2722 0 -26.41(-0.96%)
Jan 23, 2019 2740 2755 2722 2749 0 +17.72(+0.65%)
Jan 22, 2019 2747 2767 2710 2731 0 -31.76(-1.15%)
Jan 21, 2019 2778 2788 2753 2763 0 +0.00(+0.00%)
Jan 18, 2019 2778 2788 2753 2763 0 -2.52(-0.09%)
Jan 17, 2019 2773 2785 2753 2765 0 -10.95(-0.39%)
Jan 16, 2019 2780 2794 2760 2776 0 -6.91(-0.25%)
Jan 15, 2019 2744 2799 2739 2783 0 +27.04(+0.98%)
Jan 14, 2019 2751 2800 2718 2756 0 -3.92(-0.14%)
Jan 11, 2019 2751 2774 2743 2760 0 +9.36(+0.34%)
Jan 10, 2019 2738 2766 2731 2751 0 +4.81(+0.18%)
Jan 09, 2019 2686 2750 2684 2746 0 +42.60(+1.58%)
Jan 08, 2019 2698 2712 2676 2703 0 +21.66(+0.81%)
Jan 07, 2019 2650 2699 2635 2682 0 +38.70(+1.46%)
Jan 04, 2019 2613 2652 2610 2643 0 +48.00(+1.85%)
Jan 03, 2019 2567 2611 2566 2595 0 +19.11(+0.74%)
Jan 02, 2019 2531 2583 2523 2576 0 +35.34(+1.39%)
Dec 31, 2018 2523 2542 2504 2541 0 +25.71(+1.02%)
Dec 28, 2018 2517 2559 2496 2515 0 -0.75(-0.03%)
Dec 27, 2018 2486 2521 2474 2516 0 +3.44(+0.14%)
Dec 26, 2018 2460 2522 2444 2512 0 +53.95(+2.19%)
Dec 24, 2018 2452 2509 2436 2458 0 -12.69(-0.51%)
Dec 21, 2018 2522 2535 2465 2471 0 -55.00(-2.18%)
Dec 20, 2018 2502 2547 2473 2526 0 +46.32(+1.87%)
Dec 19, 2018 2462 2526 2432 2480 0 +22.08(+0.90%)
Dec 18, 2018 2450 2485 2425 2458 0 +22.87(+0.94%)
Dec 17, 2018 2488 2506 2427 2435 0 -62.36(-2.50%)
Dec 14, 2018 2507 2537 2490 2497 0 -29.74(-1.18%)
Dec 13, 2018 2528 2544 2489 2527 0 +1.63(+0.06%)
Dec 12, 2018 2462 2551 2450 2525 0 +98.67(+4.07%)
Dec 11, 2018 2465 2514 2421 2426 0 -14.73(-0.60%)
Dec 10, 2018 2470 2485 2423 2441 0 -28.28(-1.15%)
Dec 07, 2018 2497 2509 2466 2470 0 -28.47(-1.14%)
Dec 06, 2018 2464 2521 2425 2498 0 +3.10(+0.12%)
Dec 05, 2018 2548 2570 2488 2495 0 +0.01(+0.00%)
Dec 04, 2018 2548 2570 2488 2495 0 -59.43(-2.33%)
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.