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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,284.11 -5.29 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2014 2707 2730 2674 2704 0 -6.83(-0.25%)
Apr 29, 2014 2704 2747 2703 2711 0 +13.59(+0.50%)
Apr 28, 2014 2713 2744 2691 2697 0 -3.16(-0.12%)
Apr 25, 2014 2718 2724 2669 2701 0 -31.85(-1.17%)
Apr 24, 2014 2724 2756 2700 2732 0 +13.04(+0.48%)
Apr 23, 2014 2741 2761 2702 2719 0 -45.19(-1.63%)
Apr 22, 2014 2823 2830 2748 2765 0 -49.63(-1.76%)
Apr 21, 2014 2801 2844 2788 2814 0 +4.12(+0.15%)
Apr 17, 2014 2810 2810 2810 0 -5.49(-0.19%)
Apr 16, 2014 2745 2820 2744 2816 0 +81.05(+2.96%)
Apr 15, 2014 2747 2748 2704 2735 0 -17.13(-0.62%)
Apr 14, 2014 2749 2766 2726 2752 0 +12.52(+0.46%)
Apr 11, 2014 2730 2748 2714 2739 0 -2.16(-0.08%)
Apr 10, 2014 2772 2789 2727 2741 0 -31.69(-1.14%)
Apr 09, 2014 2775 2783 2731 2773 0 -2.07(-0.07%)
Apr 08, 2014 2714 2789 2710 2775 0 +62.35(+2.30%)
Apr 07, 2014 2704 2735 2693 2713 0 +7.54(+0.28%)
Apr 04, 2014 2734 2764 2704 2705 0 -8.27(-0.30%)
Apr 03, 2014 2760 2773 2696 2713 0 -49.48(-1.79%)
Apr 02, 2014 2759 2778 2747 2763 0 +5.08(+0.18%)
Apr 01, 2014 2782 2808 2748 2758 0 -12.14(-0.44%)
Mar 31, 2014 2781 2809 2759 2770 0 +7.63(+0.28%)
Mar 28, 2014 2769 2796 2737 2762 0 -3.93(-0.14%)
Mar 27, 2014 2710 2774 2704 2766 0 +72.41(+2.69%)
Mar 26, 2014 2680 2714 2672 2694 0 +19.17(+0.72%)
Mar 25, 2014 2662 2694 2653 2675 0 +41.61(+1.58%)
Mar 24, 2014 2649 2673 2593 2633 0 -10.41(-0.39%)
Mar 21, 2014 2649 2679 2623 2644 0 -2.24(-0.08%)
Mar 20, 2014 2539 2661 2518 2646 0 +101.50(+3.99%)
Mar 19, 2014 2531 2586 2502 2544 0 +4.09(+0.16%)
Mar 18, 2014 2521 2552 2484 2540 0 +22.16(+0.88%)
Mar 17, 2014 2494 2529 2474 2518 0 +26.05(+1.05%)
Mar 14, 2014 2470 2524 2465 2492 0 +21.03(+0.85%)
Mar 13, 2014 2480 2502 2467 2471 0 -5.62(-0.23%)
Mar 12, 2014 2489 2503 2466 2477 0 -15.15(-0.61%)
Mar 11, 2014 2497 2515 2481 2492 0 -6.08(-0.24%)
Mar 10, 2014 2536 2537 2466 2498 0 -38.33(-1.51%)
Mar 07, 2014 2576 2586 2515 2536 0 -32.90(-1.28%)
Mar 06, 2014 2584 2608 2560 2569 0 +2.76(+0.11%)
Mar 05, 2014 2568 2584 2552 2566 0 -7.11(-0.28%)
Mar 04, 2014 2563 2620 2539 2573 0 +45.80(+1.81%)
Mar 03, 2014 2523 2565 2504 2528 0 -25.36(-0.99%)
Feb 28, 2014 2600 2613 2540 2553 0 -36.65(-1.42%)
Feb 27, 2014 2536 2599 2520 2590 0 +55.12(+2.17%)
Feb 26, 2014 2553 2577 2499 2534 0 -28.84(-1.13%)
Feb 25, 2014 2641 2657 2545 2563 0 -79.60(-3.01%)
Feb 24, 2014 2650 2691 2640 2643 0 -0.84(-0.03%)
Feb 21, 2014 2635 2675 2628 2644 0 +5.72(+0.22%)
Feb 20, 2014 2639 2681 2625 2638 0 -6.72(-0.25%)
Feb 19, 2014 2681 2697 2610 2645 0 -38.92(-1.45%)
Feb 18, 2014 2685 2713 2667 2684 0 +1.88(+0.07%)
Feb 14, 2014 2682 2682 2682 0 +38.06(+1.44%)
Feb 13, 2014 2652 2662 2618 2644 0 -7.30(-0.28%)
Feb 12, 2014 2691 2693 2624 2651 0 -26.61(-0.99%)
Feb 11, 2014 2639 2715 2603 2678 0 +45.20(+1.72%)
Feb 10, 2014 2685 2687 2623 2632 0 -59.06(-2.19%)
Feb 07, 2014 2621 2699 2607 2692 0 +77.71(+2.97%)
Feb 06, 2014 2624 2625 2608 2614 0 +9.69(+0.37%)
Feb 05, 2014 2631 2654 2598 2604 0 -21.29(-0.81%)
Feb 04, 2014 2632 2649 2585 2625 0 +29.88(+1.15%)
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.