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 (%)
Jul 31, 2017 3046 3062 3021 3029 0 -13.34(-0.44%)
Jul 28, 2017 3026 3049 3003 3043 0 +10.70(+0.35%)
Jul 27, 2017 3036 3064 3015 3032 0 +1.33(+0.04%)
Jul 26, 2017 3026 3052 3006 3031 0 +15.67(+0.52%)
Jul 25, 2017 3031 3057 2991 3015 0 -57.85(-1.88%)
Jul 24, 2017 3090 3104 3058 3073 0 -17.09(-0.55%)
Jul 21, 2017 3087 3100 3068 3090 0 +5.60(+0.18%)
Jul 20, 2017 3079 3090 3062 3084 0 +5.77(+0.19%)
Jul 19, 2017 3084 3098 3054 3079 0 +5.54(+0.18%)
Jul 18, 2017 3080 3089 3063 3073 0 -12.43(-0.40%)
Jul 17, 2017 3078 3093 3041 3085 0 +7.97(+0.26%)
Jul 14, 2017 3016 3090 2983 3077 0 +76.12(+2.54%)
Jul 13, 2017 3003 3017 2978 3001 0 +8.30(+0.28%)
Jul 12, 2017 3010 3017 2964 2993 0 +53.68(+1.83%)
Jul 11, 2017 2935 2970 2928 2939 0 +3.64(+0.12%)
Jul 10, 2017 2928 2958 2920 2936 0 +25.37(+0.87%)
Jul 07, 2017 2909 2931 2898 2910 0 +6.70(+0.23%)
Jul 06, 2017 2892 2915 2882 2904 0 -7.14(-0.25%)
Jul 05, 2017 2888 2916 2875 2911 0 +18.39(+0.64%)
Jul 04, 2017 2964 2987 2889 2892 0 +0.00(+0.00%)
Jul 03, 2017 2964 2987 2889 2892 0 -56.55(-1.92%)
Jun 30, 2017 2911 2958 2905 2949 0 +39.62(+1.36%)
Jun 29, 2017 2915 2932 2898 2909 0 -16.68(-0.57%)
Jun 28, 2017 2922 2945 2901 2926 0 +14.16(+0.49%)
Jun 27, 2017 2948 2949 2890 2912 0 -35.84(-1.22%)
Jun 26, 2017 2933 2954 2914 2948 0 +34.67(+1.19%)
Jun 23, 2017 2901 2936 2886 2913 0 +13.84(+0.48%)
Jun 22, 2017 2892 2919 2872 2899 0 +16.91(+0.59%)
Jun 21, 2017 2902 2919 2874 2882 0 -12.48(-0.43%)
Jun 20, 2017 2899 2915 2882 2895 0 -5.39(-0.19%)
Jun 19, 2017 2936 2947 2880 2900 0 -21.57(-0.74%)
Jun 16, 2017 2873 2939 2856 2922 0 +49.35(+1.72%)
Jun 15, 2017 2855 2887 2844 2872 0 -11.82(-0.41%)
Jun 14, 2017 2883 2912 2851 2884 0 +25.03(+0.88%)
Jun 13, 2017 2838 2868 2810 2859 0 +4.42(+0.15%)
Jun 12, 2017 2858 2866 2835 2855 0 -4.42(-0.15%)
Jun 09, 2017 2877 2884 2844 2859 0 -17.00(-0.59%)
Jun 08, 2017 2904 2912 2866 2876 0 -34.80(-1.20%)
Jun 07, 2017 2922 2941 2860 2911 0 -12.68(-0.43%)
Jun 06, 2017 2947 2956 2922 2924 0 -28.38(-0.96%)
Jun 05, 2017 2874 2960 2867 2952 0 +82.64(+2.88%)
Jun 02, 2017 2894 2903 2858 2869 0 -15.80(-0.55%)
Jun 01, 2017 2871 2915 2859 2885 0 +18.45(+0.64%)
May 31, 2017 2844 2887 2841 2867 0 +13.93(+0.49%)
May 30, 2017 2868 2890 2833 2853 0 -34.28(-1.19%)
May 29, 2017 2904 2910 2870 2887 0 +0.00(+0.00%)
May 26, 2017 2904 2910 2870 2887 0 -13.16(-0.45%)
May 25, 2017 2912 2945 2891 2900 0 -5.75(-0.20%)
May 24, 2017 2839 2924 2822 2906 0 +78.25(+2.77%)
May 23, 2017 2827 2844 2810 2828 0 +14.88(+0.53%)
May 22, 2017 2793 2847 2792 2813 0 +26.97(+0.97%)
May 19, 2017 2758 2812 2756 2786 0 +50.55(+1.85%)
May 18, 2017 2730 2779 2706 2735 0 -46.66(-1.68%)
May 17, 2017 2824 2825 2764 2782 0 -62.91(-2.21%)
May 16, 2017 2822 2858 2819 2845 0 +27.81(+0.99%)
May 15, 2017 2795 2820 2782 2817 0 +32.60(+1.17%)
May 12, 2017 2775 2800 2763 2784 0 +6.77(+0.24%)
May 11, 2017 2745 2780 2735 2778 0 +29.94(+1.09%)
May 10, 2017 2753 2776 2745 2748 0 +1.38(+0.05%)
May 09, 2017 2727 2769 2714 2746 0 +25.21(+0.93%)
May 08, 2017 2732 2737 2709 2721 0 -8.37(-0.31%)
May 05, 2017 2721 2733 2702 2730 0 +19.11(+0.71%)
May 04, 2017 2729 2745 2690 2710 0 -24.27(-0.89%)
May 03, 2017 2741 2752 2713 2735 0 -14.99(-0.55%)
May 02, 2017 2755 2765 2734 2750 0 -10.77(-0.39%)
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.