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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,365.72 -26.45 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2009 1237 1258 1218 1253 0 +23.68(+1.93%)
Sep 29, 2009 1230 1236 1221 1229 0 +1.06(+0.09%)
Sep 28, 2009 1219 1232 1212 1228 0 +17.46(+1.44%)
Sep 25, 2009 1215 1220 1201 1211 0 -9.66(-0.79%)
Sep 24, 2009 1231 1237 1209 1221 0 -0.39(-0.03%)
Sep 23, 2009 1221 1238 1213 1221 0 +2.06(+0.17%)
Sep 22, 2009 1218 1224 1207 1219 0 +7.92(+0.65%)
Sep 21, 2009 1211 1217 1195 1211 0 -4.89(-0.40%)
Sep 18, 2009 1226 1230 1211 1216 0 -3.00(-0.25%)
Sep 17, 2009 1222 1230 1213 1219 0 -3.75(-0.31%)
Sep 16, 2009 1224 1233 1214 1223 0 +4.55(+0.37%)
Sep 15, 2009 1206 1222 1201 1218 0 +15.71(+1.31%)
Sep 14, 2009 1186 1207 1183 1202 0 +9.43(+0.79%)
Sep 11, 2009 1199 1203 1179 1193 0 -3.56(-0.30%)
Sep 10, 2009 1186 1202 1177 1196 0 +9.07(+0.76%)
Sep 09, 2009 1197 1204 1179 1187 0 -2.40(-0.20%)
Sep 08, 2009 1191 1200 1177 1190 0 +15.56(+1.33%)
Sep 04, 2009 1174 1174 1174 0 +11.52(+0.99%)
Sep 03, 2009 1150 1165 1136 1163 0 +21.48(+1.88%)
Sep 02, 2009 1127 1157 1117 1141 0 +4.48(+0.39%)
Sep 01, 2009 1166 1182 1131 1137 0 -35.43(-3.02%)
Aug 31, 2009 1177 1186 1158 1172 0 -14.68(-1.24%)
Aug 28, 2009 1193 1202 1180 1187 0 -1.72(-0.14%)
Aug 27, 2009 1190 1195 1172 1189 0 -7.74(-0.65%)
Aug 26, 2009 1188 1202 1183 1196 0 +4.16(+0.35%)
Aug 25, 2009 1208 1214 1184 1192 0 -2.34(-0.20%)
Aug 24, 2009 1214 1222 1186 1194 0 -14.00(-1.16%)
Aug 21, 2009 1189 1213 1186 1208 0 +25.99(+2.20%)
Aug 20, 2009 1155 1186 1152 1182 0 +20.78(+1.79%)
Aug 19, 2009 1148 1164 1141 1162 0 +6.75(+0.58%)
Aug 18, 2009 1154 1163 1149 1155 0 +11.12(+0.97%)
Aug 17, 2009 1148 1163 1138 1144 0 -32.63(-2.77%)
Aug 14, 2009 1170 1184 1154 1176 0 +7.54(+0.65%)
Aug 13, 2009 1178 1185 1153 1169 0 +1.66(+0.14%)
Aug 12, 2009 1156 1178 1151 1167 0 +9.85(+0.85%)
Aug 11, 2009 1166 1172 1145 1157 0 -18.76(-1.59%)
Aug 10, 2009 1172 1185 1165 1176 0 -0.72(-0.06%)
Aug 07, 2009 1188 1194 1169 1177 0 +2.80(+0.24%)
Aug 06, 2009 1192 1199 1163 1174 0 -14.58(-1.23%)
Aug 05, 2009 1184 1197 1172 1189 0 +2.52(+0.21%)
Aug 04, 2009 1187 1197 1170 1186 0 +1.75(+0.15%)
Aug 03, 2009 1168 1198 1154 1184 0 +48.08(+4.23%)
Jul 31, 2009 1130 1147 1124 1136 0 +3.79(+0.33%)
Jul 30, 2009 1131 1141 1125 1133 0 +19.69(+1.77%)
Jul 29, 2009 1109 1117 1100 1113 0 -6.09(-0.54%)
Jul 28, 2009 1115 1129 1105 1119 0 +0.58(+0.05%)
Jul 27, 2009 1113 1121 1102 1118 0 +9.19(+0.83%)
Jul 24, 2009 1111 1121 1096 1109 0 -9.60(-0.86%)
Jul 23, 2009 1086 1131 1084 1119 0 +36.63(+3.38%)
Jul 22, 2009 1088 1100 1073 1082 0 -14.80(-1.35%)
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.