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 (%)
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%)
Sep 04, 2012 979.76 989.62 972.10 979.03 0 +0.01(+0.00%)
Aug 31, 2012 979.02 979.02 979.02 0 +12.90(+1.33%)
Aug 30, 2012 960.14 968.47 957.09 966.13 0 +2.64(+0.27%)
Aug 29, 2012 966.47 969.26 955.52 963.49 0 -4.19(-0.43%)
Aug 27, 2012 970.48 972.05 963.74 967.68 0 -2.65(-0.27%)
Aug 24, 2012 963.02 974.03 958.16 970.33 0 +8.44(+0.88%)
Aug 23, 2012 963.33 969.04 955.46 961.89 0 -2.00(-0.21%)
Aug 22, 2012 963.53 971.49 953.35 963.89 0 -3.94(-0.41%)
Aug 21, 2012 993.35 1000 966.08 967.83 0 -24.97(-2.52%)
Aug 20, 2012 996.04 996.18 986.25 992.80 0 -1.22(-0.12%)
Aug 17, 2012 999.71 1001 989.16 994.01 0 -2.85(-0.29%)
Aug 16, 2012 993.31 1005 988.04 996.87 0 +4.71(+0.48%)
Aug 15, 2012 991.23 996.39 987.39 992.15 0 -1.06(-0.11%)
Aug 14, 2012 997.01 1005 990.10 993.22 0 -2.84(-0.29%)
Aug 13, 2012 1007 1008 989.39 996.06 0 -11.62(-1.15%)
Aug 11, 2012 1004 1010 1000 1008 0 +0.00(+0.00%)
Aug 10, 2012 1004 1010 1000 1008 0 +1.35(+0.13%)
Aug 09, 2012 1004 1013 999.61 1006 0 +2.16(+0.22%)
Aug 08, 2012 1003 1009 998.64 1004 0 -6.99(-0.69%)
Aug 07, 2012 1009 1018 1005 1011 0 +2.93(+0.29%)
Aug 06, 2012 999.58 1014 998.86 1008 0 +3.45(+0.34%)
Aug 03, 2012 1012 1017 1001 1005 0 +12.00(+1.21%)
Aug 02, 2012 1005 1013 986.21 992.78 0 -16.00(-1.59%)
Aug 01, 2012 1004 1024 1000 1009 0 +14.48(+1.46%)
Jul 31, 2012 1023 1027 992.07 994.30 0 -27.15(-2.66%)
Jul 30, 2012 1018 1031 1007 1021 0 -13.10(-1.27%)
Jul 27, 2012 996.27 1036 991.41 1035 0 +41.77(+4.21%)
Jul 26, 2012 974.18 995.97 970.13 992.78 0 +35.23(+3.68%)
Jul 25, 2012 971.76 973.85 954.63 957.55 0 -11.55(-1.19%)
Jul 24, 2012 977.42 986.90 961.20 969.10 0 -9.65(-0.99%)
Jul 23, 2012 977.81 985.56 969.70 978.75 0 -10.75(-1.09%)
Jul 20, 2012 986.28 993.28 979.42 989.50 0 -2.67(-0.27%)
Jul 19, 2012 988.28 999.10 983.01 992.16 0 +2.05(+0.21%)
Jul 18, 2012 982.71 999.48 979.47 990.12 0 +3.35(+0.34%)
Jul 17, 2012 993.77 994.12 980.78 986.77 0 +3.84(+0.39%)
Jul 16, 2012 988.64 993.09 980.28 982.93 0 -4.05(-0.41%)
Jul 14, 2012 986.94 991.91 983.31 986.98 0 +0.00(+0.00%)
Jul 13, 2012 986.94 991.91 983.31 986.98 0 -0.94(-0.10%)
Jul 12, 2012 980.12 991.20 972.68 987.92 0 +2.13(+0.22%)
Jul 11, 2012 995.98 1008 982.83 985.80 0 -21.28(-2.11%)
Jul 10, 2012 1014 1022 1001 1007 0 -3.56(-0.35%)
Jul 09, 2012 1013 1027 1001 1011 0 -3.30(-0.33%)
Jul 06, 2012 1018 1023 1007 1014 0 -8.76(-0.86%)
Jul 05, 2012 1025 1036 1014 1023 0 -8.71(-0.84%)
Jul 04, 2012 1028 1034 1017 1031 0 +0.00(+0.00%)
Jul 03, 2012 1028 1034 1017 1031 0 +7.90(+0.77%)
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.