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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,405.76 +0.76 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 2714 2751 2685 2738 0 -76.68(-2.72%)
May 30, 2019 2817 2844 2803 2815 0 -3.45(-0.12%)
May 29, 2019 2805 2835 2772 2818 0 +10.97(+0.39%)
May 28, 2019 2882 2883 2806 2807 0 -72.86(-2.53%)
May 24, 2019 2921 2922 2854 2880 0 -11.49(-0.40%)
May 23, 2019 2906 2921 2879 2891 0 -36.46(-1.25%)
May 22, 2019 2914 2936 2903 2928 0 +13.07(+0.45%)
May 21, 2019 2912 2923 2873 2915 0 +11.16(+0.38%)
May 20, 2019 2888 2932 2874 2904 0 +11.02(+0.38%)
May 17, 2019 2884 2904 2849 2893 0 -14.29(-0.49%)
May 16, 2019 2922 2950 2902 2907 0 -11.80(-0.40%)
May 15, 2019 2914 2937 2875 2919 0 -11.25(-0.38%)
May 14, 2019 2894 2953 2886 2930 0 +52.39(+1.82%)
May 13, 2019 2858 2886 2840 2878 0 -27.28(-0.94%)
May 10, 2019 2867 2918 2840 2905 0 +48.23(+1.69%)
May 09, 2019 2858 2870 2836 2857 0 -25.55(-0.89%)
May 08, 2019 2897 2904 2875 2882 0 -8.94(-0.31%)
May 07, 2019 2872 2895 2868 2891 0 -13.88(-0.48%)
May 06, 2019 2890 2917 2887 2905 0 -19.79(-0.68%)
May 03, 2019 2910 2935 2892 2925 0 +9.56(+0.33%)
May 02, 2019 2869 2927 2854 2915 0 +41.20(+1.43%)
May 01, 2019 2877 2906 2848 2874 0 -13.50(-0.47%)
Apr 30, 2019 2846 2890 2807 2887 0 +27.86(+0.97%)
Apr 29, 2019 2858 2885 2832 2860 0 +29.46(+1.04%)
Apr 26, 2019 2810 2837 2803 2830 0 +20.87(+0.74%)
Apr 25, 2019 2810 2820 2773 2809 0 +0.65(+0.02%)
Apr 24, 2019 2824 2828 2784 2809 0 -19.39(-0.69%)
Apr 23, 2019 2826 2850 2799 2828 0 +4.45(+0.16%)
Apr 22, 2019 2826 2855 2819 2824 0 -7.45(-0.26%)
Apr 18, 2019 2842 2857 2811 2831 0 -4.03(-0.14%)
Apr 17, 2019 2854 2871 2818 2835 0 -10.83(-0.38%)
Apr 16, 2019 2837 2857 2821 2846 0 +8.50(+0.30%)
Apr 15, 2019 2830 2850 2807 2837 0 +8.54(+0.30%)
Apr 12, 2019 2830 2842 2819 2829 0 -0.54(-0.02%)
Apr 11, 2019 2823 2840 2801 2829 0 +11.49(+0.41%)
Apr 10, 2019 2826 2829 2803 2818 0 +12.21(+0.44%)
Apr 09, 2019 2825 2833 2789 2806 0 -22.42(-0.79%)
Apr 08, 2019 2822 2837 2791 2828 0 +6.63(+0.23%)
Apr 05, 2019 2769 2825 2753 2821 0 +69.71(+2.53%)
Apr 04, 2019 2737 2756 2729 2752 0 +10.81(+0.39%)
Apr 03, 2019 2743 2773 2729 2741 0 -1.27(-0.05%)
Apr 02, 2019 2768 2803 2733 2742 0 -27.11(-0.98%)
Apr 01, 2019 2745 2783 2728 2769 0 +41.63(+1.53%)
Mar 29, 2019 2737 2749 2714 2728 0 -1.16(-0.04%)
Mar 28, 2019 2714 2745 2680 2729 0 +13.98(+0.51%)
Mar 27, 2019 2729 2744 2694 2715 0 -30.72(-1.12%)
Mar 26, 2019 2737 2748 2717 2746 0 +16.58(+0.61%)
Mar 25, 2019 2696 2744 2694 2729 0 +26.81(+0.99%)
Mar 22, 2019 2715 2719 2679 2702 0 -34.76(-1.27%)
Mar 21, 2019 2718 2754 2718 2737 0 +4.76(+0.17%)
Mar 20, 2019 2670 2752 2650 2732 0 +63.27(+2.37%)
Mar 19, 2019 2665 2698 2657 2669 0 +6.09(+0.23%)
Mar 18, 2019 2657 2676 2633 2663 0 +19.20(+0.73%)
Mar 15, 2019 2617 2655 2605 2644 0 +40.80(+1.57%)
Mar 14, 2019 2602 2625 2589 2603 0 -4.56(-0.17%)
Mar 13, 2019 2603 2620 2597 2607 0 +6.53(+0.25%)
Mar 12, 2019 2664 2672 2591 2601 0 -56.95(-2.14%)
Mar 11, 2019 2601 2664 2600 2658 0 +67.47(+2.60%)
Mar 08, 2019 2584 2602 2560 2590 0 -7.32(-0.28%)
Mar 07, 2019 2626 2634 2594 2598 0 -26.16(-1.00%)
Mar 06, 2019 2649 2657 2617 2624 0 -30.71(-1.16%)
Mar 05, 2019 2667 2678 2641 2655 0 -13.14(-0.49%)
Mar 04, 2019 2679 2689 2643 2668 0 -13.18(-0.49%)
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.