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 (%)
Jun 30, 2010 1457 1461 1411 1417 0 -40.61(-2.79%)
Jun 29, 2010 1484 1487 1451 1457 0 -31.59(-2.12%)
Jun 25, 2010 1489 1495 1469 1489 0 +15.11(+1.03%)
Jun 24, 2010 1493 1499 1468 1474 0 -27.62(-1.84%)
Jun 23, 2010 1495 1506 1469 1501 0 +3.88(+0.26%)
Jun 22, 2010 1516 1533 1495 1498 0 -16.38(-1.08%)
Jun 21, 2010 1511 1525 1499 1514 0 +29.33(+1.98%)
Jun 18, 2010 1484 1497 1478 1485 0 +3.90(+0.26%)
Jun 17, 2010 1481 1487 1467 1481 0 +2.18(+0.15%)
Jun 16, 2010 1457 1488 1452 1478 0 +5.90(+0.40%)
Jun 15, 2010 1447 1476 1435 1473 0 +33.29(+2.31%)
Jun 14, 2010 1445 1455 1431 1439 0 +2.38(+0.17%)
Jun 11, 2010 1419 1441 1414 1437 0 +4.81(+0.34%)
Jun 10, 2010 1401 1435 1400 1432 0 +48.89(+3.53%)
Jun 09, 2010 1389 1408 1378 1383 0 +2.20(+0.16%)
Jun 08, 2010 1362 1388 1360 1381 0 +20.93(+1.54%)
Jun 07, 2010 1360 1378 1354 1360 0 -4.34(-0.32%)
Jun 04, 2010 1364 1371 1346 1364 0 -24.51(-1.76%)
Jun 03, 2010 1390 1404 1363 1389 0 +6.53(+0.47%)
Jun 02, 2010 1354 1382 1341 1382 0 +43.57(+3.25%)
Jun 01, 2010 1345 1371 1337 1339 0 -20.26(-1.49%)
May 31, 2010 1359 1379 1347 1359 0 +0.00(+0.00%)
May 28, 2010 1359 1379 1347 1359 0 -18.17(-1.32%)
May 27, 2010 1354 1379 1351 1377 0 +41.16(+3.08%)
May 26, 2010 1347 1377 1325 1336 0 -10.20(-0.76%)
May 25, 2010 1296 1349 1291 1346 0 +11.29(+0.85%)
May 24, 2010 1337 1360 1328 1335 0 -10.15(-0.75%)
May 21, 2010 1288 1353 1280 1345 0 +39.72(+3.04%)
May 20, 2010 1311 1334 1299 1305 0 -61.17(-4.48%)
May 19, 2010 1362 1382 1340 1367 0 -18.30(-1.32%)
May 18, 2010 1419 1424 1378 1385 0 -10.34(-0.74%)
May 17, 2010 1395 1409 1368 1395 0 +0.19(+0.01%)
May 14, 2010 1395 1417 1378 1395 0 -25.79(-1.82%)
May 13, 2010 1427 1437 1413 1421 0 -2.64(-0.19%)
May 12, 2010 1415 1432 1410 1423 0 +22.60(+1.61%)
May 11, 2010 1418 1421 1400 1401 0 -0.48(-0.03%)
May 10, 2010 1394 1406 1390 1401 0 +76.11(+5.74%)
May 07, 2010 1332 1352 1302 1325 0 +0.76(+0.06%)
May 06, 2010 1350 1372 1265 1324 0 -42.14(-3.08%)
May 05, 2010 1384 1393 1359 1367 0 -22.25(-1.60%)
May 04, 2010 1404 1411 1369 1389 0 -31.55(-2.22%)
May 03, 2010 1430 1445 1410 1420 0 +8.74(+0.62%)
Apr 30, 2010 1409 1428 1404 1412 0 -1.01(-0.07%)
Apr 29, 2010 1394 1420 1391 1413 0 +33.62(+2.44%)
Apr 28, 2010 1399 1405 1366 1379 0 -9.19(-0.66%)
Apr 27, 2010 1428 1433 1387 1388 0 -47.58(-3.31%)
Apr 26, 2010 1436 1446 1429 1436 0 +4.56(+0.32%)
Apr 23, 2010 1408 1433 1406 1431 0 +17.19(+1.22%)
Apr 22, 2010 1400 1418 1382 1414 0 +18.94(+1.36%)
Apr 21, 2010 1403 1411 1381 1395 0 -13.49(-0.96%)
Apr 20, 2010 1403 1420 1398 1409 0 +9.43(+0.67%)
Apr 19, 2010 1388 1405 1381 1399 0 -0.48(-0.03%)
Apr 16, 2010 1420 1432 1396 1400 0 -30.99(-2.17%)
Apr 15, 2010 1413 1441 1409 1431 0 +4.07(+0.29%)
Apr 14, 2010 1410 1430 1405 1427 0 +4.57(+0.32%)
Apr 13, 2010 1418 1431 1407 1422 0 +2.97(+0.21%)
Apr 12, 2010 1410 1423 1403 1419 0 +14.05(+1.00%)
Apr 09, 2010 1394 1407 1387 1405 0 +17.53(+1.26%)
Apr 08, 2010 1386 1394 1378 1388 0 -3.42(-0.25%)
Apr 07, 2010 1400 1405 1386 1391 0 -10.43(-0.74%)
Apr 06, 2010 1393 1403 1387 1401 0 +5.04(+0.36%)
Apr 05, 2010 1388 1401 1384 1396 0 +13.57(+0.98%)
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.