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 29, 2017 2882 2904 2857 2862 0 -12.66(-0.44%)
Sep 28, 2017 2861 2886 2844 2875 0 +4.63(+0.16%)
Sep 27, 2017 2891 2908 2839 2870 0 -35.22(-1.21%)
Sep 26, 2017 2932 2934 2882 2906 0 -22.50(-0.77%)
Sep 25, 2017 2969 2973 2907 2928 0 -49.21(-1.65%)
Sep 22, 2017 2970 2997 2964 2977 0 +8.66(+0.29%)
Sep 21, 2017 2920 2982 2901 2969 0 +43.75(+1.50%)
Sep 20, 2017 2917 2947 2890 2925 0 +4.15(+0.14%)
Sep 19, 2017 2962 2974 2917 2921 0 -43.05(-1.45%)
Sep 18, 2017 2935 2972 2893 2964 0 +33.17(+1.13%)
Sep 15, 2017 2986 2987 2918 2931 0 -54.13(-1.81%)
Sep 14, 2017 2994 3005 2959 2985 0 -2.21(-0.07%)
Sep 13, 2017 2968 2999 2956 2987 0 +12.71(+0.43%)
Sep 12, 2017 2962 2995 2950 2974 0 +5.76(+0.19%)
Sep 11, 2017 2968 2984 2950 2968 0 +16.44(+0.56%)
Sep 08, 2017 2961 2973 2905 2952 0 -11.86(-0.40%)
Sep 07, 2017 2976 2993 2933 2964 0 -9.23(-0.31%)
Sep 06, 2017 2929 2979 2921 2973 0 +51.88(+1.78%)
Sep 05, 2017 2992 2998 2905 2921 0 -77.97(-2.60%)
Sep 01, 2017 3021 3031 2995 2999 0 -8.95(-0.30%)
Aug 31, 2017 3030 3032 3000 3008 0 -10.59(-0.35%)
Aug 30, 2017 3015 3025 2996 3019 0 +1.37(+0.05%)
Aug 29, 2017 3001 3024 2992 3017 0 +5.64(+0.19%)
Aug 28, 2017 3020 3043 2994 3012 0 -7.23(-0.24%)
Aug 25, 2017 3041 3043 3009 3019 0 -1.31(-0.04%)
Aug 24, 2017 3028 3051 3010 3020 0 -6.58(-0.22%)
Aug 23, 2017 3023 3033 3021 3027 0 -2.49(-0.08%)
Aug 22, 2017 3037 3072 3024 3029 0 -7.26(-0.24%)
Aug 21, 2017 3036 3072 3028 3037 0 +2.75(+0.09%)
Aug 18, 2017 3016 3039 3001 3034 0 +17.36(+0.58%)
Aug 17, 2017 3024 3066 3011 3016 0 -21.28(-0.70%)
Aug 16, 2017 3066 3069 3031 3038 0 -18.08(-0.59%)
Aug 15, 2017 3040 3057 3025 3056 0 +15.53(+0.51%)
Aug 14, 2017 3023 3057 3009 3040 0 +32.04(+1.07%)
Aug 11, 2017 2963 3012 2960 3008 0 +29.71(+1.00%)
Aug 10, 2017 2991 3003 2974 2979 0 -17.48(-0.58%)
Aug 09, 2017 2970 3000 2957 2996 0 +0.11(+0.00%)
Aug 08, 2017 3000 3027 2968 2996 0 -3.48(-0.12%)
Aug 07, 2017 2980 3008 2973 2999 0 +18.02(+0.60%)
Aug 04, 2017 3008 3027 2968 2981 0 -17.30(-0.58%)
Aug 03, 2017 3018 3040 2988 2999 0 -12.72(-0.42%)
Aug 02, 2017 3006 3037 2983 3011 0 +6.21(+0.21%)
Aug 01, 2017 3038 3059 3000 3005 0 -24.09(-0.80%)
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%)
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.