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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,348.34 +37.02 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2009 1061 1072 1035 1045 0 +3.30(+0.32%)
May 28, 2009 1037 1047 1022 1042 0 +14.96(+1.46%)
May 27, 2009 1046 1051 1023 1027 0 -12.62(-1.21%)
May 26, 2009 1009 1043 1005 1039 0 +17.19(+1.68%)
May 25, 2009 1019 1029 1007 1022 0 +0.00(+0.00%)
May 22, 2009 1019 1029 1007 1022 0 +10.79(+1.07%)
May 21, 2009 1005 1017 998.43 1011 0 -6.51(-0.64%)
May 20, 2009 1028 1036 1012 1018 0 -1.84(-0.18%)
May 19, 2009 1002 1028 995.66 1020 0 +17.63(+1.76%)
May 18, 2009 977.73 1004 974.98 1002 0 +38.54(+4.00%)
May 15, 2009 970.39 977.22 957.09 963.53 0 -6.41(-0.66%)
May 14, 2009 956.43 975.03 953.05 969.94 0 +17.09(+1.79%)
May 13, 2009 968.24 971.90 949.21 952.85 0 -24.11(-2.47%)
May 12, 2009 995.68 1000 967.47 976.96 0 -11.59(-1.17%)
May 11, 2009 981.65 997.09 979.27 988.54 0 -5.10(-0.51%)
May 08, 2009 987.68 1002 978.12 993.64 0 +21.94(+2.26%)
May 07, 2009 987.08 997.49 963.81 971.70 0 +3.31(+0.34%)
May 06, 2009 970.28 980.66 954.71 968.39 0 +9.45(+0.99%)
May 05, 2009 964.38 980.57 939.93 958.94 0 +9.49(+1.00%)
May 04, 2009 942.88 954.60 940.90 949.45 0 +15.97(+1.71%)
May 01, 2009 921.08 937.16 908.52 933.48 0 +18.06(+1.97%)
Apr 30, 2009 914.76 950.36 903.63 915.42 0 +0.56(+0.06%)
Apr 29, 2009 893.87 921.01 891.50 914.86 0 +30.46(+3.44%)
Apr 28, 2009 870.43 891.25 861.29 884.40 0 +11.40(+1.31%)
Apr 27, 2009 882.27 894.76 868.72 873.00 0 -28.09(-3.12%)
Apr 24, 2009 901.74 913.01 894.10 901.09 0 +4.26(+0.48%)
Apr 23, 2009 887.86 902.38 879.61 896.83 0 +11.12(+1.26%)
Apr 22, 2009 875.35 896.26 871.82 885.71 0 +2.78(+0.32%)
Apr 21, 2009 860.04 888.22 851.50 882.93 0 +21.22(+2.46%)
Apr 20, 2009 872.18 875.62 857.28 861.71 0 -27.99(-3.15%)
Apr 17, 2009 885.60 898.96 876.64 889.69 0 +4.65(+0.52%)
Apr 16, 2009 874.94 888.38 866.53 885.05 0 +15.98(+1.84%)
Apr 15, 2009 860.36 874.39 852.89 869.07 0 +6.34(+0.73%)
Apr 14, 2009 855.23 877.86 850.06 862.73 0 -1.95(-0.23%)
Apr 13, 2009 856.52 871.20 844.37 864.68 0 +2.79(+0.32%)
Apr 10, 2009 853.28 874.48 846.87 861.90 0 +0.00(+0.00%)
Apr 09, 2009 853.28 874.48 846.87 861.90 0 +29.16(+3.50%)
Apr 08, 2009 854.88 860.09 825.23 832.73 0 -20.36(-2.39%)
Apr 07, 2009 865.54 868.96 850.15 853.09 0 -20.16(-2.31%)
Apr 06, 2009 866.24 879.78 856.61 873.25 0 -1.94(-0.22%)
Apr 03, 2009 854.93 880.10 844.24 875.19 0 +25.63(+3.02%)
Apr 02, 2009 838.23 864.87 831.71 849.56 0 +31.50(+3.85%)
Apr 01, 2009 799.53 821.79 792.39 818.06 0 +13.51(+1.68%)
Mar 31, 2009 805.46 819.96 798.64 804.55 0 +6.55(+0.82%)
Mar 30, 2009 805.02 813.24 784.92 798.00 0 -25.22(-3.06%)
Mar 27, 2009 819.67 829.74 814.42 823.23 0 -13.36(-1.60%)
Mar 26, 2009 827.91 839.47 816.18 836.59 0 +10.66(+1.29%)
Mar 25, 2009 825.81 836.07 811.62 825.93 0 +5.39(+0.66%)
Mar 24, 2009 815.44 824.94 808.82 820.53 0 -9.52(-1.15%)
Mar 23, 2009 813.39 832.26 811.29 830.05 0 +40.11(+5.08%)
Mar 20, 2009 785.42 798.86 776.64 789.94 0 +8.33(+1.07%)
Mar 19, 2009 800.88 801.07 776.80 781.61 0 -5.85(-0.74%)
Mar 18, 2009 765.97 794.09 755.03 787.47 0 +20.42(+2.66%)
Mar 17, 2009 752.73 768.35 746.95 767.05 0 +9.46(+1.25%)
Mar 16, 2009 754.19 777.13 746.32 757.59 0 +1.26(+0.17%)
Mar 13, 2009 748.91 765.85 738.39 756.33 0 +10.18(+1.37%)
Mar 12, 2009 732.50 752.92 723.03 746.15 0 +14.46(+1.98%)
Mar 11, 2009 730.19 743.12 715.60 731.68 0 +4.62(+0.64%)
Mar 10, 2009 711.16 734.70 708.59 727.06 0 +25.20(+3.59%)
Mar 09, 2009 707.79 722.57 694.85 701.87 0 -14.84(-2.07%)
Mar 06, 2009 709.10 727.21 700.84 716.71 0 +20.20(+2.90%)
Mar 05, 2009 703.47 717.11 686.19 696.51 0 -15.27(-2.15%)
Mar 04, 2009 709.58 723.89 701.21 711.78 0 +14.88(+2.13%)
Mar 03, 2009 709.11 713.00 689.46 696.90 0 +0.01(+0.00%)
Mar 02, 2009 725.12 735.79 687.95 696.89 0 -40.24(-5.46%)
Feb 27, 2009 743.49 751.15 731.76 737.13 0 -18.68(-2.47%)
Feb 26, 2009 754.73 770.55 748.13 755.81 0 +4.93(+0.66%)
Feb 25, 2009 743.99 763.00 729.36 750.88 0 -2.26(-0.30%)
Feb 24, 2009 740.37 755.86 731.30 753.15 0 +12.30(+1.66%)
Feb 23, 2009 762.99 767.57 735.85 740.85 0 -14.07(-1.86%)
Feb 20, 2009 749.48 766.26 735.83 754.92 0 -11.12(-1.45%)
Feb 19, 2009 779.54 787.44 761.76 766.04 0 -12.68(-1.63%)
Feb 18, 2009 772.74 783.28 762.29 778.72 0 +8.49(+1.10%)
Feb 17, 2009 787.54 794.82 767.40 770.23 0 -37.78(-4.68%)
Feb 16, 2009 823.61 825.88 802.42 808.00 0 +0.00(+0.00%)
Feb 13, 2009 823.61 825.88 802.42 808.00 0 -11.77(-1.44%)
Feb 12, 2009 800.34 824.61 794.01 819.77 0 +7.79(+0.96%)
Feb 11, 2009 805.11 822.63 795.24 811.98 0 +16.29(+2.05%)
Feb 10, 2009 819.55 828.79 786.47 795.69 0 -30.03(-3.64%)
Feb 09, 2009 833.47 844.38 818.77 825.72 0 -10.71(-1.28%)
Feb 06, 2009 813.64 841.58 809.02 836.44 0 +28.57(+3.54%)
Feb 05, 2009 802.17 815.17 793.22 807.86 0 +2.58(+0.32%)
Feb 04, 2009 820.79 837.40 800.20 805.28 0 -13.59(-1.66%)
Feb 03, 2009 796.95 827.40 789.60 818.87 0 +23.56(+2.96%)
Feb 02, 2009 788.55 804.76 777.17 795.31 0 -1.84(-0.23%)
Jan 30, 2009 794.87 809.81 787.04 797.15 0 -3.91(-0.49%)
Jan 29, 2009 812.77 816.08 794.98 801.06 0 -12.07(-1.48%)
Jan 28, 2009 821.79 824.97 803.99 813.13 0 +5.55(+0.69%)
Jan 27, 2009 813.50 820.46 800.04 807.58 0 -0.05(-0.01%)
Jan 26, 2009 815.75 827.51 802.70 807.63 0 -4.60(-0.57%)
Jan 23, 2009 797.47 824.90 792.51 812.23 0 -4.33(-0.53%)
Jan 22, 2009 806.52 822.61 797.97 816.56 0 -5.57(-0.68%)
Jan 21, 2009 804.60 824.05 791.13 822.13 0 +31.79(+4.02%)
Jan 20, 2009 824.47 826.36 786.44 790.34 0 -38.38(-4.63%)
Jan 19, 2009 833.07 838.20 813.94 828.72 0 +0.00(+0.00%)
Jan 16, 2009 833.07 838.20 813.94 828.72 0 +8.74(+1.07%)
Jan 15, 2009 811.52 823.51 795.71 819.98 0 +9.19(+1.13%)
Jan 14, 2009 823.03 827.79 797.83 810.79 0 -26.77(-3.20%)
Jan 13, 2009 836.26 851.24 825.39 837.56 0 -1.36(-0.16%)
Jan 12, 2009 840.69 847.96 829.45 838.91 0 -11.73(-1.38%)
Jan 09, 2009 861.91 864.32 840.70 850.64 0 -3.69(-0.43%)
Jan 08, 2009 862.83 868.85 840.02 854.33 0 -16.91(-1.94%)
Jan 07, 2009 884.22 888.73 860.62 871.23 0 -24.28(-2.71%)
Jan 06, 2009 911.31 921.22 878.44 895.52 0 -1.41(-0.16%)
Jan 05, 2009 903.81 923.45 890.48 896.92 0 -12.22(-1.34%)
Jan 02, 2009 874.50 914.16 870.61 909.14 0 +28.93(+3.29%)
Jan 01, 2009 879.69 892.11 867.01 880.20 0 +0.00(+0.00%)
Dec 31, 2008 879.69 892.11 867.01 880.20 0 +9.12(+1.05%)
Dec 30, 2008 868.02 875.01 858.44 871.08 0 +24.04(+2.84%)
Dec 29, 2008 843.64 853.36 835.69 847.04 0 -4.40(-0.52%)
Dec 26, 2008 854.17 856.41 842.79 851.45 0 +1.00(+0.12%)
Dec 25, 2008 839.05 857.27 834.33 850.45 0 +0.00(+0.00%)
Dec 24, 2008 839.05 857.27 834.33 850.45 0 +11.98(+1.43%)
Dec 23, 2008 852.85 854.17 832.67 838.47 0 -6.65(-0.79%)
Dec 22, 2008 850.00 860.58 830.66 845.12 0 -13.37(-1.56%)
Dec 19, 2008 872.52 883.18 852.87 858.49 0 -7.13(-0.82%)
Dec 18, 2008 876.59 889.53 858.07 865.62 0 -6.25(-0.72%)
Dec 17, 2008 885.03 888.84 856.90 871.87 0 -37.85(-4.16%)
Dec 16, 2008 869.48 913.25 861.72 909.72 0 +48.32(+5.61%)
Dec 15, 2008 858.63 876.61 844.95 861.40 0 -9.72(-1.12%)
Dec 12, 2008 837.71 875.04 827.37 871.11 0 +13.37(+1.56%)
Dec 11, 2008 851.94 891.10 846.93 857.75 0 +2.52(+0.29%)
Dec 10, 2008 810.91 857.53 805.60 855.23 0 +41.66(+5.12%)
Dec 09, 2008 809.59 832.58 801.80 813.57 0 -5.06(-0.62%)
Dec 08, 2008 809.98 826.43 795.02 818.62 0 +14.64(+1.82%)
Dec 05, 2008 752.80 805.47 743.22 803.98 0 +38.30(+5.00%)
Dec 04, 2008 782.08 791.80 753.37 765.68 0 -19.15(-2.44%)
Dec 03, 2008 768.89 800.84 760.19 784.83 0 -16.66(-2.08%)
Dec 02, 2008 798.36 808.58 777.52 801.49 0 +18.28(+2.33%)
Dec 01, 2008 805.75 812.72 779.09 783.21 0 -53.76(-6.42%)
Nov 28, 2008 843.96 856.12 826.85 836.96 0 -7.31(-0.87%)
Nov 27, 2008 811.97 845.33 803.47 844.28 0 +0.00(+0.00%)
Nov 26, 2008 811.97 845.33 803.47 844.28 0 +19.69(+2.39%)
Nov 25, 2008 850.54 862.63 803.33 824.59 0 -21.52(-2.54%)
Nov 24, 2008 837.32 859.17 818.13 846.11 0 +5.83(+0.69%)
Nov 21, 2008 799.38 852.43 774.74 840.28 0 +70.42(+9.15%)
Nov 20, 2008 791.81 831.55 756.52 769.86 0 -29.91(-3.74%)
Nov 19, 2008 840.84 856.06 789.98 799.76 0 -55.66(-6.51%)
Nov 18, 2008 834.50 860.40 820.49 855.42 0 +19.63(+2.35%)
Nov 17, 2008 851.42 867.80 827.36 835.79 0 -21.15(-2.47%)
Nov 14, 2008 863.20 896.57 846.66 856.94 0 -41.07(-4.57%)
Nov 13, 2008 813.47 905.83 804.17 898.01 0 +88.44(+10.92%)
Nov 12, 2008 822.01 830.20 787.82 809.58 0 -37.18(-4.39%)
Nov 11, 2008 840.28 863.91 823.08 846.75 0 -17.00(-1.97%)
Nov 10, 2008 868.48 888.73 846.32 863.75 0 -1.26(-0.15%)
Nov 07, 2008 833.16 865.44 825.13 865.01 0 +54.30(+6.70%)
Nov 06, 2008 829.05 839.37 807.39 810.71 0 +0.18(+0.02%)
Nov 05, 2008 815.37 842.61 788.86 810.53 0 -24.01(-2.88%)
Nov 04, 2008 811.97 837.34 804.87 834.54 0 +39.14(+4.92%)
Nov 03, 2008 791.97 810.53 774.80 795.39 0 +12.12(+1.55%)
Oct 31, 2008 793.96 802.63 766.31 783.27 0 -17.12(-2.14%)
Oct 30, 2008 817.59 845.87 787.57 800.39 0 +3.18(+0.40%)
Oct 29, 2008 785.92 831.54 767.81 797.21 0 +1.26(+0.16%)
Oct 28, 2008 730.90 796.48 707.62 795.95 0 +102.49(+14.78%)
Oct 27, 2008 709.69 734.07 679.64 693.46 0 -14.44(-2.04%)
Oct 24, 2008 692.70 738.85 679.11 707.90 0 -36.56(-4.91%)
Oct 23, 2008 738.76 777.37 711.72 744.46 0 +6.32(+0.86%)
Oct 22, 2008 789.90 799.04 707.38 738.14 0 -87.76(-10.63%)
Oct 21, 2008 849.36 864.68 821.01 825.91 0 -47.60(-5.45%)
Oct 20, 2008 853.59 874.11 842.28 873.51 0 +34.71(+4.14%)
Oct 17, 2008 787.77 877.65 779.15 838.80 0 +36.94(+4.61%)
Oct 16, 2008 784.21 809.10 741.97 801.86 0 +33.10(+4.31%)
Oct 15, 2008 841.23 849.85 759.68 768.76 0 -107.07(-12.22%)
Oct 14, 2008 925.82 930.68 849.92 875.83 0 -18.22(-2.04%)
Oct 13, 2008 833.99 895.24 809.09 894.05 0 +127.88(+16.69%)
Oct 10, 2008 709.19 794.66 674.57 766.17 0 -17.76(-2.27%)
Oct 09, 2008 856.22 897.11 774.10 783.93 0 -41.01(-4.97%)
Oct 08, 2008 794.03 847.04 756.15 824.95 0 -17.33(-2.06%)
Oct 07, 2008 898.47 917.03 839.16 842.28 0 -61.87(-6.84%)
Oct 06, 2008 921.84 937.51 849.91 904.15 0 -63.28(-6.54%)
Oct 03, 2008 975.24 1001 951.48 967.43 0 -0.39(-0.04%)
Oct 02, 2008 1012 1034 953.74 967.82 0 -57.60(-5.62%)
Oct 01, 2008 1010 1030 991.53 1025 0 +13.27(+1.31%)
Sep 30, 2008 963.15 1013 951.21 1012 0 +71.60(+7.61%)
Sep 29, 2008 1001 1008 923.88 940.55 0 -88.62(-8.61%)
Sep 26, 2008 1026 1044 1018 1029 0 -21.70(-2.06%)
Sep 25, 2008 1033 1057 1027 1051 0 +26.79(+2.62%)
Sep 24, 2008 1035 1040 1016 1024 0 -0.49(-0.05%)
Sep 23, 2008 1059 1065 1021 1025 0 -33.67(-3.18%)
Sep 22, 2008 1057 1073 1038 1058 0 -6.26(-0.59%)
Sep 19, 2008 1058 1180 1023 1064 0 +54.17(+5.36%)
Sep 18, 2008 1006 1025 952.22 1010 0 +21.49(+2.17%)
Sep 17, 2008 1036 1040 981.04 988.84 0 -62.73(-5.97%)
Sep 16, 2008 1039 1059 1019 1052 0 -19.49(-1.82%)
Sep 15, 2008 1061 1110 1058 1071 0 -40.81(-3.67%)
Sep 12, 2008 1099 1115 1092 1112 0 +5.56(+0.50%)
Sep 11, 2008 1074 1115 1069 1106 0 +14.49(+1.33%)
Sep 10, 2008 1098 1119 1072 1092 0 -1.54(-0.14%)
Sep 09, 2008 1094 1121 1086 1093 0 -7.93(-0.72%)
Sep 08, 2008 1107 1122 1081 1101 0 +14.77(+1.36%)
Sep 05, 2008 1084 1093 1063 1087 0 +2.36(+0.22%)
Sep 04, 2008 1101 1121 1080 1084 0 -24.89(-2.24%)
Sep 03, 2008 1117 1124 1098 1109 0 -9.07(-0.81%)
Sep 02, 2008 1109 1132 1106 1118 0 +2.94(+0.26%)
Sep 01, 2008 1126 1136 1109 1115 0 +0.00(+0.00%)
Aug 29, 2008 1126 1136 1109 1115 0 -18.50(-1.63%)
Aug 28, 2008 1114 1138 1106 1134 0 +16.26(+1.46%)
Aug 27, 2008 1120 1129 1102 1117 0 +1.17(+0.10%)
Aug 26, 2008 1126 1133 1106 1116 0 -5.80(-0.52%)
Aug 25, 2008 1134 1140 1117 1122 0 -13.57(-1.19%)
Aug 22, 2008 1143 1147 1127 1136 0 -2.64(-0.23%)
Aug 21, 2008 1124 1149 1115 1138 0 +0.56(+0.05%)
Aug 20, 2008 1136 1145 1122 1138 0 +8.13(+0.72%)
Aug 19, 2008 1118 1142 1109 1130 0 -0.97(-0.09%)
Aug 18, 2008 1146 1152 1127 1131 0 -12.74(-1.11%)
Aug 15, 2008 1145 1169 1128 1143 0 -1.45(-0.13%)
Aug 14, 2008 1133 1153 1125 1145 0 +3.78(+0.33%)
Aug 13, 2008 1134 1143 1118 1141 0 +6.85(+0.60%)
Aug 12, 2008 1144 1158 1116 1134 0 -10.12(-0.88%)
Aug 11, 2008 1162 1170 1134 1144 0 -15.70(-1.35%)
Aug 08, 2008 1129 1167 1126 1160 0 +3.71(+0.32%)
Aug 07, 2008 1166 1179 1147 1156 0 -23.83(-2.02%)
Aug 06, 2008 1151 1193 1126 1180 0 +38.95(+3.41%)
Aug 05, 2008 1119 1169 1099 1141 0 -1.49(-0.13%)
Aug 04, 2008 1128 1160 1119 1143 0 +12.10(+1.07%)
Aug 01, 2008 1125 1145 1119 1130 0 +4.14(+0.37%)
Jul 31, 2008 1121 1141 1108 1126 0 -7.61(-0.67%)
Jul 30, 2008 1116 1151 1107 1134 0 +12.94(+1.15%)
Jul 29, 2008 1120 1125 1100 1121 0 +3.82(+0.34%)
Jul 28, 2008 1120 1142 1103 1117 0 +3.62(+0.33%)
Jul 25, 2008 1124 1133 1106 1114 0 -3.73(-0.33%)
Jul 24, 2008 1136 1156 1112 1117 0 -14.16(-1.25%)
Jul 23, 2008 1126 1148 1111 1131 0 +4.55(+0.40%)
Jul 22, 2008 1121 1137 1110 1127 0 -11.79(-1.04%)
Jul 21, 2008 1158 1167 1128 1139 0 -13.76(-1.19%)
Jul 18, 2008 1165 1174 1135 1152 0 -7.90(-0.68%)
Jul 17, 2008 1167 1181 1143 1160 0 +8.56(+0.74%)
Jul 16, 2008 1131 1161 1119 1152 0 +16.99(+1.50%)
Jul 15, 2008 1116 1162 1104 1135 0 +3.40(+0.30%)
Jul 14, 2008 1137 1159 1118 1131 0 +29.00(+2.63%)
Jul 11, 2008 1109 1135 1088 1102 0 -6.53(-0.59%)
Jul 10, 2008 1195 1119 1073 1109 0 +5.13(+0.46%)
Jul 09, 2008 1114 1128 1089 1104 0 -6.53(-0.59%)
Jul 08, 2008 1100 1118 1088 1110 0 +6.55(+0.59%)
Jul 07, 2008 1092 1114 1080 1104 0 +0.71(+0.06%)
Jul 04, 2008 1105 1117 1097 1103 0 +0.00(+0.00%)
Jul 03, 2008 1105 1117 1097 1103 0 -3.19(-0.29%)
Jul 02, 2008 1134 1147 1100 1106 0 -28.02(-2.47%)
Jul 01, 2008 1134 1151 1113 1134 0 -16.69(-1.45%)
Jun 30, 2008 1141 1163 1133 1151 0 +11.15(+0.98%)
Jun 27, 2008 1143 1160 1126 1140 0 +0.15(+0.01%)
Jun 26, 2008 1156 1162 1132 1140 0 -29.85(-2.55%)
Jun 25, 2008 1160 1178 1151 1170 0 +8.24(+0.71%)
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.