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 (%)
Dec 23, 2020 2278 2316 2270 2285 0 +17.25(+0.76%)
Dec 22, 2020 2286 2297 2249 2267 0 -16.67(-0.73%)
Dec 21, 2020 2276 2286 2234 2284 0 -35.29(-1.52%)
Dec 18, 2020 2395 2399 2292 2319 0 -74.61(-3.12%)
Dec 17, 2020 2372 2402 2365 2394 0 +13.23(+0.56%)
Dec 16, 2020 2378 2405 2368 2381 0 -9.47(-0.40%)
Dec 15, 2020 2388 2437 2374 2390 0 +19.74(+0.83%)
Dec 14, 2020 2337 2437 2320 2370 0 +50.33(+2.17%)
Dec 11, 2020 2331 2342 2295 2320 0 -19.41(-0.83%)
Dec 10, 2020 2317 2344 2315 2340 0 +26.63(+1.15%)
Dec 09, 2020 2343 2346 2296 2313 0 -24.26(-1.04%)
Dec 08, 2020 2317 2358 2317 2337 0 +1.98(+0.08%)
Dec 07, 2020 2350 2360 2318 2335 0 -25.37(-1.07%)
Dec 04, 2020 2340 2396 2337 2361 0 +26.54(+1.14%)
Dec 03, 2020 2378 2398 2319 2334 0 -41.53(-1.75%)
Dec 02, 2020 2336 2385 2309 2376 0 +32.26(+1.38%)
Dec 01, 2020 2244 2362 2241 2343 0 +111.93(+5.02%)
Nov 30, 2020 2266 2278 2200 2231 0 -57.43(-2.51%)
Nov 27, 2020 2329 2339 2267 2289 0 -43.61(-1.87%)
Nov 26, 2020 2361 2383 2315 2332 0 +0.01(+0.00%)
Nov 25, 2020 2361 2383 2315 2332 0 -31.81(-1.35%)
Nov 24, 2020 2333 2391 2313 2364 0 +69.74(+3.04%)
Nov 23, 2020 2304 2309 2274 2294 0 +2.20(+0.10%)
Nov 20, 2020 2318 2344 2284 2292 0 -33.68(-1.45%)
Nov 19, 2020 2283 2330 2255 2326 0 +36.43(+1.59%)
Nov 18, 2020 2267 2320 2229 2290 0 +26.80(+1.18%)
Nov 17, 2020 2176 2267 2170 2263 0 +77.18(+3.53%)
Nov 16, 2020 2172 2224 2150 2186 0 +60.82(+2.86%)
Nov 13, 2020 2085 2135 2076 2125 0 +55.11(+2.66%)
Nov 12, 2020 2162 2172 2057 2070 0 -103.62(-4.77%)
Nov 11, 2020 2112 2188 2100 2173 0 +65.58(+3.11%)
Nov 10, 2020 2034 2115 2018 2108 0 +68.20(+3.34%)
Nov 09, 2020 1962 2080 1932 2039 0 +205.92(+11.23%)
Nov 06, 2020 1820 1843 1818 1834 0 +12.46(+0.68%)
Nov 05, 2020 1782 1835 1775 1821 0 +59.65(+3.39%)
Nov 04, 2020 1739 1780 1729 1761 0 +28.42(+1.64%)
Nov 03, 2020 1718 1754 1710 1733 0 +17.65(+1.03%)
Nov 02, 2020 1727 1735 1702 1715 0 -0.60(-0.03%)
Oct 30, 2020 1716 1728 1685 1716 0 -4.09(-0.24%)
Oct 29, 2020 1749 1763 1689 1720 0 -27.83(-1.59%)
Oct 28, 2020 1751 1767 1724 1748 0 -35.64(-2.00%)
Oct 27, 2020 1809 1821 1774 1784 0 -32.46(-1.79%)
Oct 26, 2020 1832 1832 1796 1816 0 -26.43(-1.43%)
Oct 23, 2020 1802 1852 1777 1842 0 +69.53(+3.92%)
Oct 22, 2020 1765 1782 1748 1773 0 +13.13(+0.75%)
Oct 21, 2020 1753 1775 1750 1760 0 +6.87(+0.39%)
Oct 20, 2020 1760 1774 1742 1753 0 +7.28(+0.42%)
Oct 19, 2020 1812 1815 1744 1746 0 -63.95(-3.53%)
Oct 16, 2020 1825 1843 1804 1810 0 -8.96(-0.49%)
Oct 15, 2020 1803 1829 1793 1818 0 -11.75(-0.64%)
Oct 14, 2020 1844 1848 1819 1830 0 -15.14(-0.82%)
Oct 13, 2020 1866 1870 1829 1845 0 -30.35(-1.62%)
Oct 12, 2020 1884 1895 1869 1876 0 -5.41(-0.29%)
Oct 09, 2020 1867 1890 1850 1881 0 +21.60(+1.16%)
Oct 08, 2020 1795 1865 1792 1860 0 +69.58(+3.89%)
Oct 07, 2020 1790 1809 1780 1790 0 +15.71(+0.89%)
Oct 06, 2020 1783 1798 1766 1774 0 +5.00(+0.28%)
Oct 05, 2020 1766 1785 1753 1769 0 +18.53(+1.06%)
Oct 02, 2020 1722 1759 1718 1751 0 +10.10(+0.58%)
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.