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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,385.36 +9.82 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2012 1096 1113 1090 1107 0 +12.79(+1.17%)
Nov 29, 2012 1092 1099 1085 1094 0 +0.46(+0.04%)
Nov 28, 2012 1089 1097 1076 1093 0 +0.34(+0.03%)
Nov 27, 2012 1101 1105 1090 1093 0 -7.93(-0.72%)
Nov 26, 2012 1093 1109 1087 1101 0 +7.86(+0.72%)
Nov 24, 2012 1080 1097 1079 1093 0 +0.00(+0.00%)
Nov 23, 2012 1080 1097 1079 1093 0 +11.33(+1.05%)
Nov 22, 2012 1067 1083 1064 1082 0 +0.01(+0.00%)
Nov 21, 2012 1067 1083 1064 1082 0 +13.49(+1.26%)
Nov 20, 2012 1070 1074 1061 1068 0 +1.82(+0.17%)
Nov 19, 2012 1067 1074 1060 1067 0 +8.64(+0.82%)
Nov 16, 2012 1049 1060 1042 1058 0 +17.93(+1.72%)
Nov 15, 2012 1040 1050 1026 1040 0 +3.97(+0.38%)
Nov 14, 2012 1052 1053 1033 1036 0 -10.66(-1.02%)
Nov 13, 2012 1033 1052 1026 1047 0 +9.78(+0.94%)
Nov 12, 2012 1026 1042 1021 1037 0 +14.04(+1.37%)
Nov 09, 2012 1024 1030 1015 1023 0 -5.55(-0.54%)
Nov 08, 2012 1037 1046 1021 1028 0 -9.63(-0.93%)
Nov 07, 2012 1037 1046 1031 1038 0 -11.36(-1.08%)
Nov 06, 2012 1052 1055 1038 1049 0 -0.14(-0.01%)
Nov 05, 2012 1048 1056 1045 1050 0 -1.68(-0.16%)
Nov 02, 2012 1062 1065 1045 1051 0 -1.06(-0.10%)
Nov 01, 2012 1055 1059 1045 1052 0 +0.10(+0.01%)
Oct 31, 2012 1060 1063 1042 1052 0 -2.64(-0.25%)
Oct 30, 2012 0.3661 1055 1055 1055 0 +0.00(+0.00%)
Oct 29, 2012 1055 1055 1055 1055 0 +0.00(+0.00%)
Oct 26, 2012 1057 1062 1044 1055 0 -1.84(-0.17%)
Oct 25, 2012 1080 1081 1052 1057 0 -5.14(-0.48%)
Oct 24, 2012 1077 1081 1058 1062 0 -9.43(-0.88%)
Oct 23, 2012 1078 1080 1068 1071 0 -19.03(-1.75%)
Oct 19, 2012 1105 1107 1086 1090 0 -10.39(-0.94%)
Oct 18, 2012 1098 1112 1090 1101 0 +2.81(+0.26%)
Oct 17, 2012 1088 1108 1084 1098 0 +11.55(+1.06%)
Oct 16, 2012 1074 1091 1069 1086 0 +20.90(+1.96%)
Oct 15, 2012 1061 1071 1054 1065 0 +8.55(+0.81%)
Oct 12, 2012 1061 1069 1052 1057 0 -2.16(-0.20%)
Oct 11, 2012 1064 1067 1058 1059 0 +2.08(+0.20%)
Oct 10, 2012 1065 1069 1053 1057 0 -3.30(-0.31%)
Oct 09, 2012 1081 1085 1059 1060 0 -23.92(-2.21%)
Oct 08, 2012 1076 1091 1070 1084 0 +8.38(+0.78%)
Oct 06, 2012 1070 1079 1066 1076 0 +0.00(+0.00%)
Oct 05, 2012 1070 1079 1066 1076 0 +13.52(+1.27%)
Oct 04, 2012 1046 1064 1043 1062 0 +18.56(+1.78%)
Oct 03, 2012 1046 1047 1039 1044 0 -1.07(-0.10%)
Oct 02, 2012 1041 1051 1040 1045 0 +4.23(+0.41%)
Oct 01, 2012 1042 1052 1036 1040 0 +6.38(+0.62%)
Sep 28, 2012 1033 1040 1025 1034 0 -3.14(-0.30%)
Sep 27, 2012 1026 1040 1021 1037 0 +15.90(+1.56%)
Sep 26, 2012 1021 1030 1013 1021 0 -6.71(-0.65%)
Sep 25, 2012 1040 1042 1027 1028 0 -4.44(-0.43%)
Sep 24, 2012 1029 1036 1024 1033 0 -1.42(-0.14%)
Sep 21, 2012 1039 1045 1031 1034 0 +0.04(+0.00%)
Sep 20, 2012 1025 1039 1023 1034 0 +2.83(+0.27%)
Sep 19, 2012 1029 1036 1028 1031 0 +3.45(+0.34%)
Sep 18, 2012 1035 1037 1023 1028 0 -7.46(-0.72%)
Sep 17, 2012 1031 1045 1030 1035 0 +4.20(+0.41%)
Sep 14, 2012 1023 1054 1015 1031 0 +10.80(+1.06%)
Sep 13, 2012 993.75 1021 991.71 1020 0 +24.76(+2.49%)
Sep 12, 2012 998.38 1005 983.67 995.31 0 -1.38(-0.14%)
Sep 11, 2012 991.11 1002 982.99 996.69 0 +9.15(+0.93%)
Sep 10, 2012 993.78 1001 980.74 987.54 0 -10.77(-1.08%)
Sep 07, 2012 1006 1013 994.22 998.31 0 -1.11(-0.11%)
Sep 06, 2012 983.84 1006 983.25 999.42 0 +18.51(+1.89%)
Sep 05, 2012 978.88 986.38 973.49 980.91 0 +1.88(+0.19%)
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.