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 (%)
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%)
Jun 01, 2022 3030 3041 3006 3031 0 -0.76(-0.03%)
May 31, 2022 3003 3051 2992 3032 0 +29.47(+0.98%)
May 30, 2022 3015 3022 2994 3003 0 -9.06(-0.30%)
May 27, 2022 3030 3037 2997 3012 0 -19.65(-0.65%)
May 26, 2022 3075 3075 3028 3031 0 -27.20(-0.89%)
May 25, 2022 3055 3077 3040 3059 0 +13.60(+0.45%)
May 24, 2022 3071 3082 3034 3045 0 +0.76(+0.02%)
May 20, 2022 3044 3044 3044 3044 0 +44.57(+1.49%)
May 19, 2022 3022 3022 2988 3000 0 -28.71(-0.95%)
May 18, 2022 3047 3057 3014 3028 0 -18.89(-0.62%)
May 17, 2022 3022 3049 2990 3047 0 +43.83(+1.46%)
May 16, 2022 2958 3007 2956 3003 0 +46.09(+1.56%)
May 13, 2022 2932 2982 2917 2957 0 +33.24(+1.14%)
May 12, 2022 2947 2968 2908 2924 0 -27.95(-0.95%)
May 11, 2022 2961 2997 2941 2952 0 -10.58(-0.36%)
May 10, 2022 2991 3012 2947 2963 0 -27.20(-0.91%)
May 09, 2022 2913 3012 2899 2990 0 +56.67(+1.93%)
May 06, 2022 2917 2946 2900 2933 0 +20.40(+0.70%)
May 05, 2022 2894 2915 2874 2913 0 +26.44(+0.92%)
May 04, 2022 2849 2907 2846 2886 0 +12.85(+0.45%)
May 03, 2022 2895 2920 2868 2873 0 -9.07(-0.31%)
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.