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 29, 2011 784.13 795.13 782.41 791.88 0 +3.15(+0.40%)
Apr 28, 2011 786.63 792.48 781.96 788.73 0 -2.73(-0.34%)
Apr 27, 2011 797.56 798.19 783.89 791.46 0 -2.98(-0.38%)
Apr 26, 2011 785.65 795.67 781.20 794.44 0 +11.01(+1.41%)
Apr 25, 2011 784.17 785.57 780.58 783.43 0 +225.52(+40.42%)
Apr 21, 2011 551.96 558.73 549.01 557.91 0 +9.14(+1.66%)
Apr 20, 2011 550.77 552.28 542.65 548.77 0 +1.69(+0.31%)
Apr 19, 2011 535.24 547.47 533.85 547.08 0 -33.08(-5.70%)
Apr 18, 2011 570.94 580.50 567.75 580.16 0 +0.25(+0.04%)
Apr 15, 2011 577.47 581.98 575.01 579.91 0 +2.94(+0.51%)
Apr 14, 2011 563.19 577.59 563.03 576.97 0 +13.13(+2.33%)
Apr 13, 2011 565.97 569.93 559.56 563.84 0 +2.59(+0.46%)
Apr 12, 2011 567.24 569.97 559.05 561.24 0 -9.39(-1.65%)
Apr 11, 2011 569.77 574.55 565.71 570.63 0 +0.74(+0.13%)
Apr 08, 2011 570.39 573.56 563.43 569.89 0 +2.29(+0.40%)
Apr 07, 2011 569.39 572.64 563.75 567.60 0 +0.02(+0.00%)
Apr 06, 2011 571.33 573.41 565.29 567.57 0 -2.15(-0.38%)
Apr 05, 2011 565.90 570.99 563.50 569.72 0 +4.96(+0.88%)
Apr 04, 2011 566.24 568.53 561.61 564.76 0 +1.15(+0.20%)
Apr 01, 2011 555.08 567.76 552.87 563.61 0 +12.65(+2.30%)
Mar 31, 2011 550.47 553.44 547.93 550.97 0 +3.08(+0.56%)
Mar 30, 2011 537.92 549.47 537.28 547.89 0 +13.59(+2.54%)
Mar 29, 2011 527.66 536.53 525.81 534.29 0 +6.91(+1.31%)
Mar 28, 2011 535.12 536.86 524.87 527.38 0 -8.22(-1.54%)
Mar 25, 2011 536.58 540.33 532.69 535.61 0 +0.95(+0.18%)
Mar 24, 2011 539.17 541.71 531.78 534.65 0 -0.58(-0.11%)
Mar 23, 2011 530.87 536.53 527.87 535.23 0 +4.16(+0.78%)
Mar 22, 2011 528.48 532.25 522.62 531.07 0 +3.88(+0.74%)
Mar 21, 2011 525.31 528.93 524.01 527.19 0 +8.60(+1.66%)
Mar 18, 2011 517.95 521.96 511.46 518.59 0 +3.91(+0.76%)
Mar 17, 2011 522.30 525.51 509.08 514.68 0 -0.15(-0.03%)
Mar 16, 2011 528.31 529.63 510.70 514.83 0 -11.98(-2.27%)
Mar 15, 2011 522.61 529.45 521.94 526.80 0 -7.69(-1.44%)
Mar 14, 2011 533.24 536.68 527.68 534.49 0 -1.91(-0.36%)
Mar 11, 2011 529.48 537.59 528.03 536.40 0 +6.34(+1.20%)
Mar 10, 2011 527.76 534.20 522.17 530.06 0 -237.18(-30.91%)
Mar 09, 2011 763.70 769.29 754.67 767.24 0 +4.77(+0.63%)
Mar 08, 2011 757.91 768.71 752.86 762.47 0 +4.85(+0.64%)
Mar 07, 2011 763.06 764.61 751.68 757.62 0 -6.46(-0.85%)
Mar 04, 2011 771.81 772.74 756.39 764.08 0 +1.82(+0.24%)
Mar 03, 2011 763.71 774.33 755.58 762.25 0 -0.12(-0.02%)
Mar 02, 2011 751.34 768.17 748.60 762.37 0 +10.04(+1.33%)
Mar 01, 2011 753.19 760.09 748.49 752.33 0 +1.95(+0.26%)
Feb 28, 2011 743.61 752.98 740.74 750.38 0 +9.66(+1.30%)
Feb 25, 2011 729.50 743.51 725.23 740.72 0 +9.98(+1.37%)
Feb 24, 2011 731.52 736.88 724.75 730.73 0 -0.44(-0.06%)
Feb 23, 2011 743.89 749.40 728.02 731.18 0 -12.29(-1.65%)
Feb 22, 2011 751.48 757.63 741.59 743.47 0 -20.52(-2.69%)
Feb 18, 2011 763.99 763.99 763.99 0 +231.25(+43.41%)
Feb 17, 2011 524.62 534.26 523.62 532.74 0 +8.98(+1.71%)
Feb 16, 2011 518.40 527.65 516.98 523.76 0 +8.71(+1.69%)
Feb 15, 2011 512.26 520.07 510.50 515.05 0 +3.61(+0.70%)
Feb 14, 2011 515.60 516.91 507.10 511.44 0 -0.05(-0.01%)
Feb 11, 2011 504.30 515.31 501.29 511.50 0 +11.07(+2.21%)
Feb 10, 2011 507.07 507.73 497.99 500.43 0 -9.14(-1.79%)
Feb 09, 2011 520.50 522.71 506.66 509.57 0 -13.00(-2.49%)
Feb 08, 2011 521.22 523.93 519.01 522.58 0 +2.95(+0.57%)
Feb 07, 2011 514.93 520.72 512.28 519.63 0 +3.64(+0.71%)
Feb 04, 2011 519.92 520.71 510.55 515.99 0 -5.97(-1.14%)
Feb 03, 2011 522.48 524.55 514.77 521.96 0 -2.74(-0.52%)
Feb 02, 2011 521.04 529.08 518.90 524.70 0 +2.02(+0.39%)
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.