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 31, 2016 2818 2831 2752 2785 0 -29.54(-1.05%)
May 30, 2016 2814 2814 2814 2814 0 +0.00(+0.00%)
May 27, 2016 2787 2822 2778 2814 0 +15.79(+0.56%)
May 26, 2016 2781 2808 2777 2798 0 +22.67(+0.82%)
May 25, 2016 2762 2801 2750 2776 0 +28.68(+1.04%)
May 24, 2016 2712 2749 2711 2747 0 +54.48(+2.02%)
May 23, 2016 2700 2713 2679 2692 0 -9.69(-0.36%)
May 20, 2016 2713 2728 2691 2702 0 +7.72(+0.29%)
May 19, 2016 2699 2714 2674 2694 0 -23.41(-0.86%)
May 18, 2016 2751 2754 2711 2718 0 -46.43(-1.68%)
May 17, 2016 2820 2825 2758 2764 0 -74.25(-2.62%)
May 16, 2016 2781 2848 2781 2838 0 +61.57(+2.22%)
May 13, 2016 2816 2817 2769 2777 0 -61.42(-2.16%)
May 12, 2016 2813 2847 2794 2838 0 +48.12(+1.72%)
May 11, 2016 2794 2822 2780 2790 0 -8.60(-0.31%)
May 10, 2016 2741 2803 2724 2799 0 +69.99(+2.56%)
May 09, 2016 2764 2783 2724 2729 0 -45.93(-1.66%)
May 06, 2016 2727 2781 2714 2775 0 +35.83(+1.31%)
May 05, 2016 2749 2758 2717 2739 0 +0.59(+0.02%)
May 04, 2016 2747 2755 2718 2738 0 -23.29(-0.84%)
May 03, 2016 2788 2795 2727 2762 0 -54.71(-1.94%)
May 02, 2016 2828 2841 2808 2816 0 -29.26(-1.03%)
Apr 29, 2016 2888 2910 2821 2846 0 -1.15(-0.04%)
Apr 28, 2016 2801 2870 2786 2847 0 +43.02(+1.53%)
Apr 27, 2016 2844 2856 2787 2804 0 -43.65(-1.53%)
Apr 26, 2016 2855 2864 2836 2847 0 +4.06(+0.14%)
Apr 25, 2016 2848 2863 2804 2843 0 -16.19(-0.57%)
Apr 22, 2016 2849 2889 2844 2860 0 +9.67(+0.34%)
Apr 21, 2016 2859 2901 2846 2850 0 -29.38(-1.02%)
Apr 20, 2016 2876 2895 2831 2879 0 -7.50(-0.26%)
Apr 19, 2016 2857 2898 2848 2887 0 +71.27(+2.53%)
Apr 18, 2016 2802 2833 2795 2815 0 +5.11(+0.18%)
Apr 15, 2016 2784 2812 2782 2810 0 +14.48(+0.52%)
Apr 14, 2016 2804 2815 2787 2796 0 +2.95(+0.11%)
Apr 13, 2016 2793 2806 2771 2793 0 +13.18(+0.47%)
Apr 12, 2016 2759 2801 2739 2780 0 +27.73(+1.01%)
Apr 11, 2016 2802 2813 2749 2752 0 -39.44(-1.41%)
Apr 08, 2016 2838 2845 2775 2791 0 -15.32(-0.55%)
Apr 07, 2016 2839 2840 2761 2807 0 -59.92(-2.09%)
Apr 06, 2016 2858 2871 2837 2867 0 +2.13(+0.07%)
Apr 05, 2016 2901 2913 2856 2865 0 -72.80(-2.48%)
Apr 04, 2016 2972 2973 2916 2937 0 -30.87(-1.04%)
Apr 01, 2016 2895 2975 2862 2968 0 +31.30(+1.07%)
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%)
Jan 04, 2016 2807 2840 2752 2778 0 -46.31(-1.64%)
Dec 31, 2015 2824 2824 2824 2824 0 +8.25(+0.29%)
Dec 30, 2015 2870 2876 2811 2816 0 -66.53(-2.31%)
Dec 29, 2015 2916 2932 2864 2882 0 -13.84(-0.48%)
Dec 28, 2015 2883 2911 2873 2896 0 +9.17(+0.32%)
Dec 24, 2015 2887 2887 2887 2887 0 +9.96(+0.35%)
Dec 23, 2015 2912 2931 2843 2877 0 -22.04(-0.76%)
Dec 22, 2015 2867 2925 2861 2899 0 +28.77(+1.00%)
Dec 21, 2015 2862 2895 2855 2870 0 +23.89(+0.84%)
Dec 18, 2015 2899 2901 2844 2846 0 -50.65(-1.75%)
Dec 17, 2015 2894 2921 2870 2897 0 +3.52(+0.12%)
Dec 16, 2015 2903 2922 2876 2893 0 +6.41(+0.22%)
Dec 15, 2015 2826 2907 2824 2887 0 +89.25(+3.19%)
Dec 14, 2015 2791 2807 2748 2798 0 +12.57(+0.45%)
Dec 11, 2015 2802 2819 2763 2785 0 -51.77(-1.82%)
Dec 10, 2015 2846 2870 2830 2837 0 -11.46(-0.40%)
Dec 09, 2015 2866 2885 2831 2848 0 -17.47(-0.61%)
Dec 08, 2015 2836 2870 2818 2866 0 +3.67(+0.13%)
Dec 07, 2015 2886 2904 2849 2862 0 -35.53(-1.23%)
Dec 04, 2015 2896 2934 2872 2898 0 +12.84(+0.45%)
Dec 03, 2015 2984 2988 2865 2885 0 -81.43(-2.75%)
Dec 02, 2015 2981 2996 2957 2966 0 -17.23(-0.58%)
Dec 01, 2015 2962 2991 2944 2984 0 +50.62(+1.73%)
Nov 30, 2015 3023 3029 2931 2933 0 -46.27(-1.55%)
Nov 27, 2015 3029 3037 2973 2979 0 -48.27(-1.59%)
Nov 26, 2015 3028 3028 3028 3028 0 +0.00(+0.00%)
Nov 25, 2015 3033 3064 3008 3028 0 -4.47(-0.15%)
Nov 24, 2015 3050 3067 3028 3032 0 -29.48(-0.96%)
Nov 23, 2015 3061 3074 3061 3061 0 +40.29(+1.33%)
Nov 20, 2015 3017 3054 3012 3021 0 +18.39(+0.61%)
Nov 19, 2015 2967 3030 2956 3003 0 +52.04(+1.76%)
Nov 18, 2015 3015 3016 2913 2951 0 -52.87(-1.76%)
Nov 17, 2015 2948 3013 2929 3004 0 +57.00(+1.93%)
Nov 16, 2015 2923 2955 2915 2947 0 +16.87(+0.58%)
Nov 13, 2015 2949 2966 2905 2930 0 -20.44(-0.69%)
Nov 12, 2015 2958 2990 2938 2950 0 -12.83(-0.43%)
Nov 11, 2015 2961 2998 2937 2963 0 +3.24(+0.11%)
Nov 10, 2015 2919 2970 2907 2960 0 +35.28(+1.21%)
Nov 09, 2015 2997 2998 2889 2924 0 -81.77(-2.72%)
Nov 06, 2015 3009 3021 2973 3006 0 -26.33(-0.87%)
Nov 05, 2015 3053 3082 3023 3033 0 -26.56(-0.87%)
Nov 04, 2015 3069 3099 3046 3059 0 -18.10(-0.59%)
Nov 03, 2015 2976 3099 2960 3077 0 +112.50(+3.79%)
Nov 02, 2015 2986 2995 2952 2965 0 -33.83(-1.13%)
Oct 30, 2015 3067 3069 2981 2999 0 -50.31(-1.65%)
Oct 29, 2015 3074 3085 3020 3049 0 -29.91(-0.97%)
Oct 28, 2015 3080 3100 3052 3079 0 +4.52(+0.15%)
Oct 27, 2015 3045 3084 3040 3074 0 +8.29(+0.27%)
Oct 26, 2015 3027 3072 3025 3066 0 +32.59(+1.07%)
Oct 23, 2015 3039 3055 3022 3033 0 -5.65(-0.19%)
Oct 22, 2015 2986 3078 2973 3039 0 +69.22(+2.33%)
Oct 21, 2015 2950 2982 2931 2970 0 +19.39(+0.66%)
Oct 20, 2015 2915 2954 2908 2950 0 +33.88(+1.16%)
Oct 19, 2015 2915 2958 2887 2917 0 -24.99(-0.85%)
Oct 16, 2015 2901 2960 2884 2942 0 +54.00(+1.87%)
Oct 15, 2015 2849 2898 2848 2888 0 +37.76(+1.33%)
Oct 14, 2015 2847 2860 2807 2850 0 +8.29(+0.29%)
Oct 13, 2015 2832 2876 2815 2841 0 +12.69(+0.45%)
Oct 12, 2015 2831 2872 2810 2829 0 -0.48(-0.02%)
Oct 09, 2015 2800 2866 2799 2829 0 +27.39(+0.98%)
Oct 08, 2015 2749 2821 2733 2802 0 +52.07(+1.89%)
Oct 07, 2015 2802 2830 2734 2750 0 -26.70(-0.96%)
Oct 06, 2015 2775 2802 2766 2777 0 -5.42(-0.19%)
Oct 05, 2015 2751 2791 2746 2782 0 +56.84(+2.09%)
Oct 02, 2015 2655 2729 2628 2725 0 +34.74(+1.29%)
Oct 01, 2015 2722 2726 2684 2690 0 -21.83(-0.80%)
Sep 30, 2015 2702 2733 2690 2712 0 +38.31(+1.43%)
Sep 29, 2015 2646 2685 2628 2674 0 +37.34(+1.42%)
Sep 28, 2015 2656 2676 2632 2637 0 -19.43(-0.73%)
Sep 25, 2015 2754 2762 2642 2656 0 -69.65(-2.56%)
Sep 24, 2015 2703 2737 2688 2726 0 -15.13(-0.55%)
Sep 23, 2015 2709 2766 2707 2741 0 +15.59(+0.57%)
Sep 22, 2015 2698 2734 2690 2725 0 -25.58(-0.93%)
Sep 21, 2015 2750 2759 2703 2751 0 +11.93(+0.44%)
Sep 18, 2015 2732 2765 2709 2739 0 -17.39(-0.63%)
Sep 17, 2015 2697 2796 2690 2756 0 +48.88(+1.81%)
Sep 16, 2015 2685 2733 2664 2707 0 +86.23(+3.29%)
Sep 15, 2015 2575 2635 2565 2621 0 +53.80(+2.10%)
Sep 14, 2015 2597 2599 2544 2567 0 -28.28(-1.09%)
Sep 11, 2015 2567 2601 2565 2596 0 +18.88(+0.73%)
Sep 10, 2015 2544 2603 2535 2577 0 +22.26(+0.87%)
Sep 09, 2015 2596 2618 2551 2554 0 -8.59(-0.34%)
Sep 08, 2015 2596 2602 2545 2563 0 +13.70(+0.54%)
Sep 04, 2015 2549 2549 2549 2549 0 -77.62(-2.95%)
Sep 03, 2015 2634 2662 2610 2627 0 +2.99(+0.11%)
Sep 02, 2015 2624 2637 2591 2624 0 +26.28(+1.01%)
Sep 01, 2015 2624 2637 2587 2598 0 -70.61(-2.65%)
Aug 31, 2015 2613 2690 2579 2668 0 +35.73(+1.36%)
Aug 28, 2015 2621 2643 2609 2633 0 -1.64(-0.06%)
Aug 27, 2015 2608 2640 2577 2634 0 +52.28(+2.02%)
Aug 26, 2015 2556 2587 2515 2582 0 +75.93(+3.03%)
Aug 25, 2015 2546 2569 2503 2506 0 +39.72(+1.61%)
Aug 24, 2015 2393 2488 2336 2466 0 -62.38(-2.47%)
Aug 21, 2015 2587 2588 2526 2529 0 -89.37(-3.41%)
Aug 20, 2015 2632 2633 2598 2618 0 -39.45(-1.48%)
Aug 19, 2015 2734 2736 2647 2657 0 -77.45(-2.83%)
Aug 18, 2015 2740 2751 2726 2735 0 -19.21(-0.70%)
Aug 17, 2015 2736 2758 2710 2754 0 +14.09(+0.51%)
Aug 14, 2015 2707 2762 2706 2740 0 +28.52(+1.05%)
Aug 13, 2015 2718 2740 2702 2712 0 -0.31(-0.01%)
Aug 12, 2015 2723 2725 2678 2712 0 -14.22(-0.52%)
Aug 11, 2015 2786 2817 2705 2726 0 -91.12(-3.23%)
Aug 10, 2015 2766 2865 2763 2817 0 +58.30(+2.11%)
Aug 07, 2015 2722 2766 2718 2759 0 +15.86(+0.58%)
Aug 06, 2015 2741 2762 2723 2743 0 +13.45(+0.49%)
Aug 05, 2015 2736 2767 2710 2730 0 -21.26(-0.77%)
Aug 04, 2015 2738 2758 2728 2751 0 +10.81(+0.39%)
Aug 03, 2015 2713 2749 2687 2740 0 +16.73(+0.61%)
Jul 31, 2015 2727 2761 2702 2723 0 +4.76(+0.18%)
Jul 30, 2015 2686 2731 2665 2719 0 +14.85(+0.55%)
Jul 29, 2015 2666 2708 2653 2704 0 +45.16(+1.70%)
Jul 28, 2015 2636 2671 2633 2658 0 +27.43(+1.04%)
Jul 27, 2015 2651 2652 2620 2631 0 -23.04(-0.87%)
Jul 24, 2015 2656 2692 2641 2654 0 -47.40(-1.75%)
Jul 23, 2015 2665 2709 2655 2702 0 +40.22(+1.51%)
Jul 22, 2015 2721 2725 2645 2661 0 -71.84(-2.63%)
Jul 21, 2015 2762 2772 2721 2733 0 -25.11(-0.91%)
Jul 20, 2015 2743 2776 2724 2758 0 +2.60(+0.09%)
Jul 17, 2015 2758 2777 2726 2756 0 -15.16(-0.55%)
Jul 16, 2015 2761 2780 2751 2771 0 +23.38(+0.85%)
Jul 15, 2015 2719 2754 2711 2747 0 +12.10(+0.44%)
Jul 14, 2015 2704 2750 2683 2735 0 +36.29(+1.34%)
Jul 13, 2015 2738 2753 2688 2699 0 -26.54(-0.97%)
Jul 10, 2015 2711 2740 2700 2726 0 +52.34(+1.96%)
Jul 09, 2015 2712 2723 2671 2673 0 +3.91(+0.15%)
Jul 08, 2015 2679 2699 2659 2669 0 -31.47(-1.17%)
Jul 07, 2015 2652 2706 2643 2701 0 +20.88(+0.78%)
Jul 06, 2015 2672 2704 2649 2680 0 -32.73(-1.21%)
Jul 03, 2015 2713 2713 2713 2713 0 +0.01(+0.00%)
Jul 02, 2015 2698 2735 2691 2713 0 +24.55(+0.91%)
Jul 01, 2015 2674 2701 2659 2688 0 +9.20(+0.34%)
Jun 30, 2015 2698 2702 2642 2679 0 -3.84(-0.14%)
Jun 29, 2015 2692 2718 2675 2683 0 -50.69(-1.85%)
Jun 26, 2015 2715 2738 2703 2733 0 +20.21(+0.74%)
Jun 25, 2015 2722 2723 2695 2713 0 -2.51(-0.09%)
Jun 24, 2015 2734 2739 2705 2716 0 -19.53(-0.71%)
Jun 23, 2015 2753 2768 2734 2735 0 -17.80(-0.65%)
Jun 22, 2015 2747 2771 2740 2753 0 +22.29(+0.82%)
Jun 19, 2015 2745 2760 2730 2731 0 -13.92(-0.51%)
Jun 18, 2015 2779 2786 2725 2745 0 -16.25(-0.59%)
Jun 17, 2015 2707 2765 2705 2761 0 +58.07(+2.15%)
Jun 16, 2015 2667 2728 2651 2703 0 +42.65(+1.60%)
Jun 15, 2015 2671 2681 2643 2660 0 -36.91(-1.37%)
Jun 12, 2015 2707 2720 2691 2697 0 -19.67(-0.72%)
Jun 11, 2015 2686 2726 2678 2717 0 +41.59(+1.55%)
Jun 10, 2015 2692 2711 2669 2675 0 +7.78(+0.29%)
Jun 09, 2015 2655 2684 2639 2667 0 +21.11(+0.80%)
Jun 08, 2015 2660 2686 2633 2646 0 -15.87(-0.60%)
Jun 05, 2015 2654 2689 2634 2662 0 -25.61(-0.95%)
Jun 04, 2015 2684 2707 2669 2688 0 -8.12(-0.30%)
Jun 03, 2015 2726 2732 2692 2696 0 -25.36(-0.93%)
Jun 02, 2015 2692 2736 2687 2721 0 +19.92(+0.74%)
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.