Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,284.11 -5.29 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 1023 1030 1000 1005 0 -30.49(-2.94%)
Apr 27, 2012 1035 1043 1030 1036 0 +2.64(+0.26%)
Apr 26, 2012 1028 1037 1021 1033 0 +1.02(+0.10%)
Apr 25, 2012 1028 1040 1025 1032 0 +13.65(+1.34%)
Apr 24, 2012 1025 1031 1013 1018 0 -2.74(-0.27%)
Apr 23, 2012 1028 1028 1005 1021 0 -14.39(-1.39%)
Apr 20, 2012 1022 1045 1022 1036 0 +15.93(+1.56%)
Apr 19, 2012 1016 1024 1009 1020 0 +8.26(+0.82%)
Apr 18, 2012 1013 1019 1003 1011 0 -5.62(-0.55%)
Apr 17, 2012 1026 1031 1011 1017 0 +0.20(+0.02%)
Apr 16, 2012 1029 1033 1007 1017 0 -4.71(-0.46%)
Apr 13, 2012 1020 1029 1011 1022 0 -1.30(-0.13%)
Apr 12, 2012 1011 1023 1008 1023 0 +16.70(+1.66%)
Apr 11, 2012 996.83 1012 993.39 1006 0 +16.85(+1.70%)
Apr 10, 2012 1010 1012 983.69 989.25 0 -17.49(-1.74%)
Apr 09, 2012 993.16 1013 991.76 1007 0 +0.25(+0.02%)
Apr 05, 2012 1004 1011 996.92 1006 0 -3.31(-0.33%)
Apr 04, 2012 1018 1021 1004 1010 0 -23.20(-2.25%)
Apr 03, 2012 1028 1042 1020 1033 0 +4.62(+0.45%)
Apr 02, 2012 1007 1030 1006 1028 0 +21.91(+2.18%)
Mar 30, 2012 990.78 1018 975.24 1006 0 +22.20(+2.26%)
Mar 29, 2012 976.62 986.95 963.11 984.27 0 +3.44(+0.35%)
Mar 28, 2012 1006 1009 974.34 980.83 0 -26.17(-2.60%)
Mar 27, 2012 1022 1023 1004 1007 0 -10.92(-1.07%)
Mar 26, 2012 986.86 1019 986.27 1018 0 +31.83(+3.23%)
Mar 23, 2012 978.62 987.14 971.73 986.09 0 +4.96(+0.51%)
Mar 22, 2012 961.97 984.44 958.93 981.13 0 +6.78(+0.70%)
Mar 21, 2012 961.28 976.35 957.41 974.35 0 +17.81(+1.86%)
Mar 20, 2012 951.88 959.16 948.41 956.53 0 -1.93(-0.20%)
Mar 19, 2012 953.59 965.60 949.25 958.46 0 +4.37(+0.46%)
Mar 16, 2012 960.39 963.08 951.20 954.09 0 -3.89(-0.41%)
Mar 15, 2012 964.00 965.01 950.75 957.98 0 -4.46(-0.46%)
Mar 14, 2012 969.64 976.34 960.99 962.43 0 -12.09(-1.24%)
Mar 13, 2012 959.58 974.85 956.30 974.53 0 +16.01(+1.67%)
Mar 12, 2012 949.71 959.74 948.68 958.52 0 +3.43(+0.36%)
Mar 09, 2012 951.79 958.81 943.42 955.08 0 +4.41(+0.46%)
Mar 08, 2012 942.07 952.37 929.77 950.67 0 +19.76(+2.12%)
Mar 07, 2012 923.05 932.96 916.38 930.91 0 +12.50(+1.36%)
Mar 06, 2012 929.10 933.71 913.51 918.41 0 -21.76(-2.31%)
Mar 05, 2012 943.88 946.86 933.86 940.17 0 -6.45(-0.68%)
Mar 02, 2012 945.66 950.49 938.01 946.62 0 -3.01(-0.32%)
Mar 01, 2012 938.15 951.09 931.66 949.63 0 +13.69(+1.46%)
Feb 29, 2012 954.00 956.03 935.01 935.94 0 -14.86(-1.56%)
Feb 28, 2012 945.05 958.34 942.15 950.80 0 +11.41(+1.21%)
Feb 27, 2012 930.68 943.80 926.12 939.39 0 +5.43(+0.58%)
Feb 24, 2012 930.26 939.17 923.06 933.95 0 +12.80(+1.39%)
Feb 23, 2012 925.23 927.41 911.37 921.16 0 -0.50(-0.05%)
Feb 22, 2012 918.45 925.90 909.87 921.66 0 +5.61(+0.61%)
Feb 21, 2012 928.80 933.38 911.16 916.04 0 -10.21(-1.10%)
Feb 17, 2012 926.26 926.26 926.26 0 -1.90(-0.20%)
Feb 16, 2012 913.68 929.53 911.41 928.15 0 +20.56(+2.27%)
Feb 15, 2012 909.29 915.53 899.54 907.59 0 -2.34(-0.26%)
Feb 14, 2012 909.79 913.92 901.04 909.93 0 -3.09(-0.34%)
Feb 13, 2012 908.04 917.09 901.01 913.02 0 +11.82(+1.31%)
Feb 10, 2012 894.96 903.14 893.29 901.20 0 -6.67(-0.73%)
Feb 09, 2012 901.30 909.36 895.24 907.87 0 +5.85(+0.65%)
Feb 08, 2012 908.01 912.38 898.05 902.02 0 -3.51(-0.39%)
Feb 07, 2012 908.21 913.99 901.51 905.53 0 +1.36(+0.15%)
Feb 06, 2012 904.71 911.91 898.27 904.17 0 -5.41(-0.59%)
Feb 03, 2012 912.58 919.63 899.77 909.58 0 +7.73(+0.86%)
Feb 02, 2012 901.52 908.75 899.20 901.85 0 +0.66(+0.07%)
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.