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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,405.76 +0.76 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Mar 01, 2016 2869 2896 2859 2892 0 +56.80(+2.00%)
Feb 29, 2016 2834 2847 2818 2835 0 +7.87(+0.28%)
Feb 26, 2016 2861 2862 2822 2827 0 -23.95(-0.84%)
Feb 25, 2016 2844 2861 2804 2851 0 +4.78(+0.17%)
Feb 24, 2016 2844 2852 2745 2846 0 -35.34(-1.23%)
Feb 23, 2016 2907 2916 2868 2881 0 -37.11(-1.27%)
Feb 22, 2016 2949 2954 2906 2919 0 +3.15(+0.11%)
Feb 19, 2016 2873 2933 2870 2915 0 +35.65(+1.24%)
Feb 18, 2016 2842 2887 2836 2880 0 +73.20(+2.61%)
Feb 17, 2016 2784 2846 2770 2807 0 +51.04(+1.85%)
Feb 16, 2016 2761 2794 2718 2756 0 +60.40(+2.24%)
Feb 12, 2016 2695 2695 2695 2695 0 +33.09(+1.24%)
Feb 11, 2016 2673 2682 2537 2662 0 -54.56(-2.01%)
Feb 10, 2016 2678 2743 2658 2717 0 +62.15(+2.34%)
Feb 09, 2016 2658 2692 2637 2654 0 -25.69(-0.96%)
Feb 08, 2016 2697 2703 2666 2680 0 -50.04(-1.83%)
Feb 05, 2016 2770 2783 2715 2730 0 -44.90(-1.62%)
Feb 04, 2016 2841 2862 2760 2775 0 -53.18(-1.88%)
Feb 03, 2016 2861 2863 2799 2828 0 -4.24(-0.15%)
Feb 02, 2016 2834 2856 2792 2833 0 -78.53(-2.70%)
Feb 01, 2016 2840 2920 2821 2911 0 +30.29(+1.05%)
Jan 29, 2016 2813 2884 2775 2881 0 +87.90(+3.15%)
Jan 28, 2016 2765 2802 2760 2793 0 +55.88(+2.04%)
Jan 27, 2016 2705 2744 2691 2737 0 +21.36(+0.79%)
Jan 26, 2016 2688 2718 2686 2716 0 +35.99(+1.34%)
Jan 25, 2016 2667 2690 2643 2680 0 +1.75(+0.07%)
Jan 22, 2016 2658 2685 2643 2678 0 +71.97(+2.76%)
Jan 21, 2016 2622 2625 2567 2606 0 -5.56(-0.21%)
Jan 20, 2016 2598 2628 2537 2611 0 -41.21(-1.55%)
Jan 19, 2016 2646 2685 2627 2653 0 +45.88(+1.76%)
Jan 18, 2016 2607 2607 2607 2607 0 -0.01(-0.00%)
Jan 15, 2016 2595 2637 2562 2607 0 -62.63(-2.35%)
Jan 14, 2016 2609 2684 2595 2669 0 +58.85(+2.25%)
Jan 13, 2016 2644 2656 2575 2611 0 -25.11(-0.95%)
Jan 12, 2016 2629 2646 2606 2636 0 +26.13(+1.00%)
Jan 11, 2016 2628 2641 2598 2610 0 -2.14(-0.08%)
Jan 08, 2016 2686 2687 2602 2612 0 -55.69(-2.09%)
Jan 07, 2016 2687 2705 2663 2667 0 -57.30(-2.10%)
Jan 06, 2016 2737 2764 2717 2725 0 -54.26(-1.95%)
Jan 05, 2016 2781 2786 2755 2779 0 +1.33(+0.05%)
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.