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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,385.36 +9.82 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 30, 2012 990.78 1018 975.24 1006 0 +22.20(+2.26%)
Mar 29, 2012 976.62 986.95 963.11 984.27 0 +3.44(+0.35%)
Mar 28, 2012 1006 1009 974.34 980.83 0 -26.17(-2.60%)
Mar 27, 2012 1022 1023 1004 1007 0 -10.92(-1.07%)
Mar 26, 2012 986.86 1019 986.27 1018 0 +31.83(+3.23%)
Mar 23, 2012 978.62 987.14 971.73 986.09 0 +4.96(+0.51%)
Mar 22, 2012 961.97 984.44 958.93 981.13 0 +6.78(+0.70%)
Mar 21, 2012 961.28 976.35 957.41 974.35 0 +17.81(+1.86%)
Mar 20, 2012 951.88 959.16 948.41 956.53 0 -1.93(-0.20%)
Mar 19, 2012 953.59 965.60 949.25 958.46 0 +4.37(+0.46%)
Mar 16, 2012 960.39 963.08 951.20 954.09 0 -3.89(-0.41%)
Mar 15, 2012 964.00 965.01 950.75 957.98 0 -4.46(-0.46%)
Mar 14, 2012 969.64 976.34 960.99 962.43 0 -12.09(-1.24%)
Mar 13, 2012 959.58 974.85 956.30 974.53 0 +16.01(+1.67%)
Mar 12, 2012 949.71 959.74 948.68 958.52 0 +3.43(+0.36%)
Mar 09, 2012 951.79 958.81 943.42 955.08 0 +4.41(+0.46%)
Mar 08, 2012 942.07 952.37 929.77 950.67 0 +19.76(+2.12%)
Mar 07, 2012 923.05 932.96 916.38 930.91 0 +12.50(+1.36%)
Mar 06, 2012 929.10 933.71 913.51 918.41 0 -21.76(-2.31%)
Mar 05, 2012 943.88 946.86 933.86 940.17 0 -6.45(-0.68%)
Mar 02, 2012 945.66 950.49 938.01 946.62 0 -3.01(-0.32%)
Mar 01, 2012 938.15 951.09 931.66 949.63 0 +13.69(+1.46%)
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%)
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.