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 (%)
Aug 29, 2014 2905 2905 2905 0 +32.99(+1.15%)
Aug 28, 2014 2896 2907 2862 2872 0 -37.30(-1.28%)
Aug 27, 2014 2877 2923 2871 2909 0 +27.61(+0.96%)
Aug 26, 2014 2912 2935 2867 2882 0 -22.86(-0.79%)
Aug 25, 2014 2906 2908 2885 2905 0 +10.81(+0.37%)
Aug 22, 2014 2922 2927 2878 2894 0 -28.05(-0.96%)
Aug 21, 2014 2896 2941 2883 2922 0 +32.73(+1.13%)
Aug 20, 2014 2875 2905 2872 2889 0 +7.93(+0.28%)
Aug 19, 2014 2867 2887 2850 2881 0 +13.78(+0.48%)
Aug 18, 2014 2855 2869 2839 2867 0 +21.59(+0.76%)
Aug 15, 2014 2862 2865 2825 2846 0 +0.48(+0.02%)
Aug 14, 2014 2839 2868 2833 2845 0 +23.50(+0.83%)
Aug 13, 2014 2848 2867 2814 2822 0 -12.72(-0.45%)
Aug 12, 2014 2842 2865 2827 2835 0 -9.02(-0.32%)
Aug 11, 2014 2792 2871 2787 2844 0 +55.20(+1.98%)
Aug 08, 2014 2806 2812 2773 2788 0 -2.34(-0.08%)
Aug 07, 2014 2843 2852 2786 2791 0 -40.98(-1.45%)
Aug 06, 2014 2825 2848 2808 2832 0 +7.93(+0.28%)
Aug 05, 2014 2841 2852 2813 2824 0 -34.65(-1.21%)
Aug 04, 2014 2809 2863 2792 2858 0 +52.61(+1.88%)
Aug 01, 2014 2791 2832 2773 2806 0 +1.06(+0.04%)
Jul 31, 2014 2790 2819 2773 2805 0 -154.15(-5.21%)
Jul 23, 2014 2946 2963 2933 2959 0 +18.81(+0.64%)
Jul 22, 2014 2948 2959 2939 2940 0 +5.81(+0.20%)
Jul 21, 2014 2927 2941 2919 2934 0 +6.12(+0.21%)
Jul 18, 2014 2878 2931 2877 2928 0 +42.76(+1.48%)
Jul 17, 2014 2902 2924 2880 2885 0 -24.79(-0.85%)
Jul 16, 2014 2865 2918 2849 2910 0 +58.66(+2.06%)
Jul 15, 2014 2851 2869 2835 2851 0 +1.78(+0.06%)
Jul 14, 2014 2807 2863 2792 2850 0 +49.02(+1.75%)
Jul 11, 2014 2809 2837 2798 2801 0 -12.91(-0.46%)
Jul 10, 2014 2813 2829 2797 2814 0 -23.47(-0.83%)
Jul 09, 2014 2855 2869 2817 2837 0 -16.97(-0.59%)
Jul 08, 2014 2856 2876 2837 2854 0 -1.28(-0.04%)
Jul 07, 2014 2891 2898 2851 2855 0 -53.58(-1.84%)
Jul 04, 2014 0.8023 2909 2909 2909 0 +0.00(+0.00%)
Jul 03, 2014 2850 2910 2846 2909 0 +59.77(+2.10%)
Jul 02, 2014 2822 2854 2814 2849 0 +32.04(+1.14%)
Jul 01, 2014 2831 2838 2785 2817 0 +2.12(+0.08%)
Jun 30, 2014 2836 2845 2813 2815 0 -31.50(-1.11%)
Jun 27, 2014 2834 2860 2822 2846 0 +12.69(+0.45%)
Jun 26, 2014 2859 2878 2826 2834 0 -28.05(-0.98%)
Jun 25, 2014 2826 2867 2821 2862 0 +39.79(+1.41%)
Jun 24, 2014 2846 2852 2816 2822 0 -19.24(-0.68%)
Jun 23, 2014 2841 2852 2820 2841 0 -5.59(-0.20%)
Jun 20, 2014 2883 2891 2842 2847 0 -35.83(-1.24%)
Jun 19, 2014 2864 2896 2861 2883 0 +15.84(+0.55%)
Jun 18, 2014 2812 2876 2798 2867 0 +56.12(+2.00%)
Jun 17, 2014 2829 2837 2792 2811 0 -15.95(-0.56%)
Jun 16, 2014 2854 2861 2816 2827 0 -28.02(-0.98%)
Jun 13, 2014 2860 2883 2849 2855 0 -9.76(-0.34%)
Jun 12, 2014 2889 2906 2857 2864 0 -19.52(-0.68%)
Jun 11, 2014 2869 2897 2856 2884 0 +14.14(+0.49%)
Jun 10, 2014 2894 2904 2854 2870 0 -36.58(-1.26%)
Jun 06, 2014 2909 2944 2886 2906 0 +11.21(+0.39%)
Jun 05, 2014 2888 2914 2878 2895 0 +19.18(+0.67%)
Jun 04, 2014 2879 2894 2847 2876 0 -4.60(-0.16%)
Jun 03, 2014 2853 2889 2832 2881 0 +26.99(+0.95%)
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.