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 (%)
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%)
Jun 02, 2014 2820 2864 2819 2854 0 +23.34(+0.82%)
May 30, 2014 2870 2871 2825 2830 0 -43.73(-1.52%)
May 29, 2014 2866 2879 2856 2874 0 +18.11(+0.63%)
May 28, 2014 2872 2873 2852 2856 0 -17.83(-0.62%)
May 27, 2014 2894 2897 2861 2874 0 -6.28(-0.22%)
May 26, 2014 0.7926 2880 2880 2880 0 +0.00(+0.00%)
May 23, 2014 2884 2912 2875 2880 0 -22.14(-0.76%)
May 22, 2014 2897 2907 2883 2902 0 +9.57(+0.33%)
May 21, 2014 2901 2910 2875 2893 0 -2.23(-0.08%)
May 20, 2014 2910 2922 2882 2895 0 -23.96(-0.82%)
May 19, 2014 2922 2941 2894 2919 0 -9.12(-0.31%)
May 16, 2014 2902 2945 2902 2928 0 +37.23(+1.29%)
May 15, 2014 2955 2971 2879 2891 0 -59.05(-2.00%)
May 14, 2014 2973 2989 2949 2950 0 -22.78(-0.77%)
May 13, 2014 2939 2989 2925 2973 0 +37.88(+1.29%)
May 12, 2014 2932 2956 2903 2935 0 +10.10(+0.35%)
May 09, 2014 2905 2927 2890 2925 0 +16.14(+0.55%)
May 08, 2014 2905 2947 2890 2908 0 +6.97(+0.24%)
May 07, 2014 2816 2913 2800 2901 0 +91.13(+3.24%)
May 06, 2014 2752 2831 2737 2810 0 +63.02(+2.29%)
May 05, 2014 2755 2768 2740 2747 0 -23.76(-0.86%)
May 02, 2014 2733 2776 2712 2771 0 +72.15(+2.67%)
May 01, 2014 2712 2730 2631 2699 0 -5.33(-0.20%)
Apr 30, 2014 2707 2730 2674 2704 0 -6.83(-0.25%)
Apr 29, 2014 2704 2747 2703 2711 0 +13.59(+0.50%)
Apr 28, 2014 2713 2744 2691 2697 0 -3.16(-0.12%)
Apr 25, 2014 2718 2724 2669 2701 0 -31.85(-1.17%)
Apr 24, 2014 2724 2756 2700 2732 0 +13.04(+0.48%)
Apr 23, 2014 2741 2761 2702 2719 0 -45.19(-1.63%)
Apr 22, 2014 2823 2830 2748 2765 0 -49.63(-1.76%)
Apr 21, 2014 2801 2844 2788 2814 0 +4.12(+0.15%)
Apr 17, 2014 2810 2810 2810 0 -5.49(-0.19%)
Apr 16, 2014 2745 2820 2744 2816 0 +81.05(+2.96%)
Apr 15, 2014 2747 2748 2704 2735 0 -17.13(-0.62%)
Apr 14, 2014 2749 2766 2726 2752 0 +12.52(+0.46%)
Apr 11, 2014 2730 2748 2714 2739 0 -2.16(-0.08%)
Apr 10, 2014 2772 2789 2727 2741 0 -31.69(-1.14%)
Apr 09, 2014 2775 2783 2731 2773 0 -2.07(-0.07%)
Apr 08, 2014 2714 2789 2710 2775 0 +62.35(+2.30%)
Apr 07, 2014 2704 2735 2693 2713 0 +7.54(+0.28%)
Apr 04, 2014 2734 2764 2704 2705 0 -8.27(-0.30%)
Apr 03, 2014 2760 2773 2696 2713 0 -49.48(-1.79%)
Apr 02, 2014 2759 2778 2747 2763 0 +5.08(+0.18%)
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.