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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,392.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 08, 2023 2954 2985 2954 2972 0 +0.76(+0.03%)
May 05, 2023 2985 2985 2939 2971 0 +39.29(+1.34%)
May 04, 2023 2948 2955 2923 2932 0 -23.43(-0.79%)
May 03, 2023 2911 2964 2911 2955 0 +12.85(+0.44%)
May 02, 2023 2979 2979 2928 2942 0 -30.22(-1.02%)
May 01, 2023 2919 3006 2919 2972 0 +12.84(+0.43%)
Apr 28, 2023 2932 3002 2932 2960 0 +2.27(+0.08%)
Apr 27, 2023 2917 2969 2892 2957 0 -18.89(-0.63%)
Apr 26, 2023 2994 3012 2966 2976 0 -21.16(-0.71%)
Apr 25, 2023 2961 2999 2961 2997 0 +40.05(+1.35%)
Apr 24, 2023 2947 2973 2938 2957 0 +3.77(+0.13%)
Apr 21, 2023 2963 2966 2934 2954 0 +10.58(+0.36%)
Apr 20, 2023 2901 2945 2901 2943 0 +34.00(+1.17%)
Apr 19, 2023 2903 2918 2901 2909 0 +2.27(+0.08%)
Apr 18, 2023 2915 2925 2895 2907 0 -7.56(-0.26%)
Apr 17, 2023 2919 2931 2896 2914 0 +2.27(+0.08%)
Apr 14, 2023 2909 2920 2891 2912 0 -11.33(-0.39%)
Apr 13, 2023 2934 2934 2900 2923 0 -20.40(-0.69%)
Apr 12, 2023 2945 2960 2929 2944 0 +6.80(+0.23%)
Apr 11, 2023 2913 2944 2908 2937 0 +28.71(+0.99%)
Apr 10, 2023 2892 2910 2880 2908 0 +9.07(+0.31%)
Apr 06, 2023 2899 2899 2899 2899 0 +9.82(+0.34%)
Apr 05, 2023 2833 2898 2826 2889 0 +55.91(+1.97%)
Apr 04, 2023 2846 2857 2827 2833 0 +0.76(+0.03%)
Apr 03, 2023 2848 2859 2819 2833 0 -12.85(-0.45%)
Mar 31, 2023 2852 2878 2839 2846 0 +4.54(+0.16%)
Mar 30, 2023 2813 2850 2798 2841 0 +33.24(+1.18%)
Mar 29, 2023 2784 2821 2772 2808 0 +29.47(+1.06%)
Mar 28, 2023 2744 2793 2737 2778 0 +22.67(+0.82%)
Mar 27, 2023 2697 2762 2697 2756 0 +40.80(+1.50%)
Mar 24, 2023 2664 2716 2664 2715 0 +47.60(+1.78%)
Mar 23, 2023 2682 2703 2662 2667 0 -17.38(-0.65%)
Mar 22, 2023 2716 2737 2679 2685 0 -35.51(-1.31%)
Mar 21, 2023 2777 2790 2710 2720 0 -58.18(-2.09%)
Mar 20, 2023 2777 2794 2765 2778 0 -2.27(-0.08%)
Mar 17, 2023 2768 2792 2761 2781 0 -12.84(-0.46%)
Mar 16, 2023 2757 2812 2750 2793 0 +32.49(+1.18%)
Mar 15, 2023 2745 2765 2708 2761 0 +11.33(+0.41%)
Mar 14, 2023 2720 2774 2720 2750 0 +42.31(+1.56%)
Mar 13, 2023 2653 2719 2653 2707 0 +46.09(+1.73%)
Mar 10, 2023 2679 2697 2655 2661 0 -26.44(-0.98%)
Mar 09, 2023 2684 2726 2674 2688 0 +20.40(+0.76%)
Mar 08, 2023 2688 2692 2655 2667 0 -24.94(-0.93%)
Mar 07, 2023 2692 2710 2669 2692 0 +12.85(+0.48%)
Mar 06, 2023 2666 2694 2666 2679 0 +24.93(+0.94%)
Mar 03, 2023 2642 2676 2617 2654 0 +12.09(+0.46%)
Mar 02, 2023 2657 2657 2543 2642 0 +0.76(+0.03%)
Mar 01, 2023 2695 2739 2620 2642 0 -62.71(-2.32%)
Feb 28, 2023 2726 2729 2700 2704 0 -31.74(-1.16%)
Feb 27, 2023 2744 2762 2730 2736 0 -7.55(-0.28%)
Feb 24, 2023 2741 2747 2715 2744 0 -1.52(-0.06%)
Feb 23, 2023 2742 2767 2728 2745 0 +20.41(+0.75%)
Feb 22, 2023 2722 2747 2716 2725 0 -10.58(-0.39%)
Feb 21, 2023 2751 2758 2730 2735 0 -21.91(-0.79%)
Feb 17, 2023 2757 2757 2757 2757 0 +14.35(+0.52%)
Feb 16, 2023 2747 2764 2715 2743 0 -4.53(-0.16%)
Feb 15, 2023 2765 2774 2737 2747 0 -18.89(-0.68%)
Feb 14, 2023 2771 2775 2737 2766 0 -9.82(-0.35%)
Feb 13, 2023 2751 2786 2751 2776 0 +23.42(+0.85%)
Feb 10, 2023 2716 2759 2716 2753 0 +37.02(+1.36%)
Feb 09, 2023 2713 2744 2712 2716 0 +0.00(+0.00%)
Feb 08, 2023 2733 2737 2708 2716 0 -17.38(-0.64%)
Feb 07, 2023 2734 2745 2724 2733 0 -9.06(-0.33%)
Feb 06, 2023 2776 2776 2716 2742 0 +6.04(+0.22%)
Feb 03, 2023 2745 2754 2708 2736 0 -10.58(-0.39%)
Feb 02, 2023 2753 2762 2734 2747 0 -9.06(-0.33%)
Feb 01, 2023 2758 2765 2731 2756 0 -38.54(-1.38%)
Jan 31, 2023 2790 2807 2773 2794 0 -5.29(-0.19%)
Jan 30, 2023 2777 2824 2774 2799 0 -6.04(-0.22%)
Jan 27, 2023 2826 2838 2795 2805 0 -17.38(-0.62%)
Jan 26, 2023 2842 2842 2817 2823 0 -23.42(-0.82%)
Jan 25, 2023 2840 2859 2835 2846 0 -8.31(-0.29%)
Jan 24, 2023 2844 2866 2826 2855 0 -2.27(-0.08%)
Jan 23, 2023 2863 2863 2842 2857 0 -11.33(-0.40%)
Jan 20, 2023 2852 2871 2836 2868 0 +12.84(+0.45%)
Jan 19, 2023 2852 2869 2852 2855 0 -5.29(-0.18%)
Jan 18, 2023 2881 2890 2854 2861 0 -18.13(-0.63%)
Jan 17, 2023 2871 2917 2861 2879 0 +3.02(+0.11%)
Jan 16, 2023 2847 2885 2847 2876 0 +16.62(+0.58%)
Jan 13, 2023 2828 2865 2810 2859 0 +24.94(+0.88%)
Jan 12, 2023 2817 2854 2815 2834 0 +17.37(+0.62%)
Jan 11, 2023 2790 2828 2790 2817 0 +27.21(+0.98%)
Jan 10, 2023 2778 2798 2753 2790 0 +12.84(+0.46%)
Jan 09, 2023 2785 2815 2772 2777 0 -17.38(-0.62%)
Jan 06, 2023 2784 2812 2768 2794 0 +18.14(+0.65%)
Jan 05, 2023 2801 2821 2769 2776 0 -29.47(-1.05%)
Jan 04, 2023 2796 2810 2787 2805 0 +14.35(+0.51%)
Jan 03, 2023 2777 2796 2753 2791 0 +21.92(+0.79%)
Dec 30, 2022 2769 2769 2769 2769 0 -21.92(-0.79%)
Dec 29, 2022 2787 2802 2782 2791 0 +9.07(+0.33%)
Dec 28, 2022 2787 2821 2779 2782 0 -18.89(-0.67%)
Dec 23, 2022 2801 2801 2801 2801 0 +26.45(+0.95%)
Dec 22, 2022 2807 2813 2756 2774 0 -40.05(-1.42%)
Dec 21, 2022 2790 2819 2790 2815 0 +28.71(+1.03%)
Dec 20, 2022 2767 2790 2759 2786 0 +9.07(+0.33%)
Dec 19, 2022 2824 2844 2774 2777 0 -54.40(-1.92%)
Dec 16, 2022 2835 2843 2788 2831 0 -12.85(-0.45%)
Dec 15, 2022 2860 2867 2827 2844 0 -11.33(-0.40%)
Dec 14, 2022 2878 2906 2854 2855 0 -23.42(-0.81%)
Dec 13, 2022 2858 2905 2858 2879 0 +29.46(+1.03%)
Dec 12, 2022 2820 2858 2820 2849 0 +29.47(+1.05%)
Dec 09, 2022 2793 2828 2793 2820 0 +23.42(+0.84%)
Dec 08, 2022 2799 2807 2778 2796 0 +3.03(+0.11%)
Dec 07, 2022 2779 2812 2779 2793 0 +7.55(+0.27%)
Dec 06, 2022 2779 2808 2761 2786 0 +11.34(+0.41%)
Dec 05, 2022 2748 2778 2748 2774 0 +24.18(+0.88%)
Dec 02, 2022 2753 2762 2730 2750 0 -15.87(-0.57%)
Dec 01, 2022 2783 2802 2759 2766 0 -13.60(-0.49%)
Nov 30, 2022 2739 2786 2739 2780 0 +35.51(+1.29%)
Nov 29, 2022 2772 2772 2740 2744 0 -34.00(-1.22%)
Nov 28, 2022 2784 2787 2762 2778 0 -5.29(-0.19%)
Nov 25, 2022 2766 2789 2765 2784 0 +20.40(+0.74%)
Nov 24, 2022 2773 2780 2749 2763 0 -2.27(-0.08%)
Nov 23, 2022 2758 2782 2755 2765 0 +0.76(+0.03%)
Nov 22, 2022 2718 2778 2710 2765 0 +58.18(+2.15%)
Nov 21, 2022 2700 2728 2700 2706 0 -2.27(-0.08%)
Nov 18, 2022 2681 2709 2677 2709 0 +33.25(+1.24%)
Nov 17, 2022 2663 2688 2660 2676 0 +3.02(+0.11%)
Nov 16, 2022 2626 2687 2626 2672 0 +43.07(+1.64%)
Nov 15, 2022 2645 2673 2625 2629 0 -9.07(-0.34%)
Nov 14, 2022 2691 2700 2634 2638 0 -52.89(-1.97%)
Nov 11, 2022 2704 2709 2642 2691 0 -10.58(-0.39%)
Nov 10, 2022 2658 2710 2656 2702 0 +75.56(+2.88%)
Nov 09, 2022 2642 2660 2623 2626 0 -20.40(-0.77%)
Nov 08, 2022 2629 2660 2624 2647 0 +20.40(+0.78%)
Nov 07, 2022 2669 2669 2611 2626 0 -39.29(-1.47%)
Nov 04, 2022 2666 2688 2642 2666 0 +4.53(+0.17%)
Nov 03, 2022 2687 2687 2629 2661 0 -37.02(-1.37%)
Nov 02, 2022 2674 2725 2673 2698 0 -13.60(-0.50%)
Nov 01, 2022 2759 2768 2708 2712 0 -27.20(-0.99%)
Oct 31, 2022 2720 2744 2694 2739 0 +16.62(+0.61%)
Oct 28, 2022 2723 2749 2713 2722 0 +18.14(+0.67%)
Oct 27, 2022 2688 2743 2688 2704 0 +10.57(+0.39%)
Oct 26, 2022 2659 2712 2659 2694 0 +24.94(+0.93%)
Oct 25, 2022 2647 2688 2645 2669 0 +21.15(+0.80%)
Oct 24, 2022 2624 2657 2614 2648 0 +35.52(+1.36%)
Oct 21, 2022 2589 2628 2576 2612 0 +25.69(+0.99%)
Oct 20, 2022 2621 2635 2576 2586 0 -27.20(-1.04%)
Oct 19, 2022 2645 2674 2598 2614 0 -40.05(-1.51%)
Oct 18, 2022 2631 2655 2617 2654 0 +29.47(+1.12%)
Oct 17, 2022 2573 2635 2570 2624 0 +77.07(+3.03%)
Oct 14, 2022 2606 2621 2546 2547 0 -51.38(-1.98%)
Oct 13, 2022 2522 2601 2512 2598 0 +60.44(+2.38%)
Oct 12, 2022 2605 2613 2531 2538 0 -69.51(-2.67%)
Oct 11, 2022 2619 2636 2574 2608 0 -10.58(-0.40%)
Oct 07, 2022 2618 2618 2618 2618 0 +1.51(+0.06%)
Oct 06, 2022 2732 2751 2604 2617 0 -113.33(-4.15%)
Oct 05, 2022 2776 2790 2723 2730 0 -58.18(-2.09%)
Oct 04, 2022 2774 2804 2756 2788 0 +37.78(+1.37%)
Oct 03, 2022 2740 2796 2728 2750 0 +35.51(+1.31%)
Sep 30, 2022 2751 2771 2711 2715 0 -34.00(-1.24%)
Sep 29, 2022 2838 2847 2744 2749 0 -99.74(-3.50%)
Sep 28, 2022 2849 2863 2819 2849 0 -3.78(-0.13%)
Sep 27, 2022 2930 2934 2846 2852 0 -63.47(-2.18%)
Sep 26, 2022 2969 2971 2898 2916 0 -64.98(-2.18%)
Sep 23, 2022 3003 3016 2961 2981 0 -43.06(-1.42%)
Sep 22, 2022 3012 3028 3003 3024 0 +1.51(+0.05%)
Sep 21, 2022 3040 3053 3008 3022 0 -17.38(-0.57%)
Sep 20, 2022 3066 3066 3022 3040 0 -31.74(-1.03%)
Sep 19, 2022 3048 3074 3041 3071 0 +16.63(+0.54%)
Sep 16, 2022 3039 3060 3028 3055 0 +10.58(+0.35%)
Sep 15, 2022 3065 3068 3034 3044 0 -27.21(-0.89%)
Sep 14, 2022 3079 3091 3067 3071 0 -9.06(-0.29%)
Sep 13, 2022 3083 3098 3070 3080 0 -18.14(-0.59%)
Sep 12, 2022 3103 3130 3093 3099 0 -0.75(-0.02%)
Sep 09, 2022 3098 3118 3079 3099 0 +9.82(+0.32%)
Sep 08, 2022 3060 3107 3060 3090 0 +17.38(+0.57%)
Sep 07, 2022 3053 3092 3044 3072 0 +16.62(+0.54%)
Sep 06, 2022 3044 3062 3025 3056 0 +15.11(+0.50%)
Sep 02, 2022 3040 3040 3040 3040 0 -14.35(-0.47%)
Sep 01, 2022 3023 3057 3019 3055 0 +18.89(+0.62%)
Aug 31, 2022 3050 3064 3032 3036 0 -23.43(-0.77%)
Aug 30, 2022 3097 3119 3054 3059 0 -70.26(-2.25%)
Aug 29, 2022 3108 3136 3076 3130 0 +14.35(+0.46%)
Aug 26, 2022 3116 3129 3103 3115 0 -8.31(-0.27%)
Aug 25, 2022 3090 3130 3068 3124 0 +35.51(+1.15%)
Aug 24, 2022 3083 3096 3063 3088 0 +30.98(+1.01%)
Aug 23, 2022 3078 3098 3046 3057 0 -29.47(-0.95%)
Aug 22, 2022 3060 3094 3054 3087 0 -24.93(-0.80%)
Aug 19, 2022 3091 3113 3083 3111 0 +12.84(+0.41%)
Aug 18, 2022 3107 3117 3092 3099 0 -7.55(-0.24%)
Aug 17, 2022 3094 3115 3094 3106 0 +11.33(+0.37%)
Aug 16, 2022 3074 3100 3070 3095 0 +21.91(+0.71%)
Aug 15, 2022 3060 3078 3047 3073 0 +11.34(+0.37%)
Aug 12, 2022 3077 3101 3058 3062 0 -17.38(-0.56%)
Aug 11, 2022 3076 3089 3065 3079 0 -10.58(-0.34%)
Aug 10, 2022 3080 3093 3068 3090 0 +18.13(+0.59%)
Aug 09, 2022 3009 3080 3009 3071 0 +43.83(+1.45%)
Aug 08, 2022 3009 3039 3009 3028 0 +12.84(+0.43%)
Aug 05, 2022 3053 3053 2991 3015 0 -7.55(-0.25%)
Aug 04, 2022 3003 3032 2992 3022 0 +24.93(+0.83%)
Aug 03, 2022 3089 3099 2980 2997 0 -118.62(-3.81%)
Aug 02, 2022 3148 3169 3111 3116 0 -15.87(-0.51%)
Jul 29, 2022 3132 3132 3132 3132 0 +26.44(+0.85%)
Jul 28, 2022 3050 3140 3046 3105 0 +59.69(+1.96%)
Jul 27, 2022 3021 3059 3019 3046 0 +23.43(+0.78%)
Jul 26, 2022 2992 3036 2992 3022 0 +21.91(+0.73%)
Jul 25, 2022 2988 3019 2985 3000 0 +2.27(+0.08%)
Jul 22, 2022 2978 3016 2978 2998 0 +21.15(+0.71%)
Jul 21, 2022 2988 2988 2950 2977 0 -7.55(-0.25%)
Jul 20, 2022 3004 3004 2976 2985 0 -14.36(-0.48%)
Jul 19, 2022 3023 3042 2992 2999 0 -18.89(-0.63%)
Jul 18, 2022 3053 3053 3013 3018 0 -28.71(-0.94%)
Jul 15, 2022 3040 3049 3018 3046 0 +12.09(+0.40%)
Jul 14, 2022 2993 3040 2993 3034 0 +35.51(+1.18%)
Jul 13, 2022 2950 3012 2950 2999 0 +28.71(+0.97%)
Jul 12, 2022 2945 3006 2945 2970 0 +20.40(+0.69%)
Jul 11, 2022 2907 2951 2907 2950 0 +37.78(+1.30%)
Jul 08, 2022 2898 2929 2887 2912 0 +12.85(+0.44%)
Jul 07, 2022 2902 2913 2887 2899 0 +3.02(+0.10%)
Jul 06, 2022 2897 2913 2871 2896 0 -5.29(-0.18%)
Jul 05, 2022 2892 2918 2841 2901 0 -2.27(-0.08%)
Jul 04, 2022 2904 2929 2898 2904 0 +3.03(+0.10%)
Jun 30, 2022 2901 2901 2901 2901 0 +0.00(+0.00%)
Jun 29, 2022 2905 2928 2894 2901 0 -6.05(-0.21%)
Jun 28, 2022 2874 2911 2872 2907 0 +44.58(+1.56%)
Jun 27, 2022 2855 2879 2849 2862 0 +13.60(+0.48%)
Jun 24, 2022 2815 2859 2815 2849 0 +34.00(+1.21%)
Jun 23, 2022 2794 2820 2789 2815 0 +24.18(+0.87%)
Jun 22, 2022 2761 2805 2747 2790 0 +8.31(+0.30%)
Jun 21, 2022 2768 2795 2757 2782 0 +15.87(+0.57%)
Jun 20, 2022 2787 2809 2762 2766 0 -39.29(-1.40%)
Jun 17, 2022 2788 2815 2744 2805 0 +2.26(+0.08%)
Jun 16, 2022 2856 2862 2798 2803 0 -76.31(-2.65%)
Jun 15, 2022 2915 2932 2851 2880 0 -24.93(-0.86%)
Jun 14, 2022 2969 2988 2894 2904 0 -64.23(-2.16%)
Jun 13, 2022 2966 2984 2944 2969 0 -27.20(-0.91%)
Jun 10, 2022 2988 3003 2972 2996 0 +1.51(+0.05%)
Jun 09, 2022 2985 3003 2977 2994 0 +12.09(+0.41%)
Jun 08, 2022 2985 2993 2960 2982 0 -6.80(-0.23%)
Jun 07, 2022 2983 2998 2977 2989 0 +3.78(+0.13%)
Jun 06, 2022 3007 3019 2979 2985 0 -11.33(-0.38%)
Jun 03, 2022 3014 3030 2992 2997 0 -24.94(-0.83%)
Jun 02, 2022 3032 3038 2991 3022 0 -9.82(-0.32%)
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.