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 (%)
Feb 28, 2020 2445 2458 2363 2414 0 -74.61(-3.00%)
Feb 27, 2020 2544 2552 2483 2488 0 -85.46(-3.32%)
Feb 26, 2020 2567 2609 2558 2574 0 +6.69(+0.26%)
Feb 25, 2020 2646 2649 2559 2567 0 -50.30(-1.92%)
Feb 24, 2020 2649 2654 2582 2617 0 -90.80(-3.35%)
Feb 21, 2020 2776 2778 2684 2708 0 -77.68(-2.79%)
Feb 20, 2020 2797 2814 2773 2786 0 -22.34(-0.80%)
Feb 19, 2020 2821 2842 2793 2808 0 +1.99(+0.07%)
Feb 18, 2020 2816 2856 2801 2806 0 -6.19(-0.22%)
Feb 14, 2020 2827 2829 2803 2812 0 -1.87(-0.07%)
Feb 13, 2020 2806 2825 2803 2814 0 -9.26(-0.33%)
Feb 12, 2020 2851 2865 2814 2824 0 -9.11(-0.32%)
Feb 11, 2020 2802 2839 2792 2833 0 +41.46(+1.49%)
Feb 10, 2020 2780 2798 2768 2791 0 +14.41(+0.52%)
Feb 07, 2020 2774 2786 2744 2777 0 -10.28(-0.37%)
Feb 06, 2020 2796 2803 2781 2787 0 +1.07(+0.04%)
Feb 05, 2020 2779 2796 2770 2786 0 +28.36(+1.03%)
Feb 04, 2020 2724 2777 2724 2758 0 +56.81(+2.10%)
Feb 03, 2020 2678 2711 2676 2701 0 +33.00(+1.24%)
Jan 31, 2020 2722 2723 2659 2668 0 -58.79(-2.16%)
Jan 30, 2020 2734 2761 2709 2727 0 -26.08(-0.95%)
Jan 29, 2020 2752 2787 2729 2753 0 +12.14(+0.44%)
Jan 28, 2020 2699 2749 2699 2741 0 +45.10(+1.67%)
Jan 27, 2020 2729 2739 2686 2696 0 -71.20(-2.57%)
Jan 24, 2020 2781 2786 2751 2767 0 -10.27(-0.37%)
Jan 23, 2020 2766 2788 2739 2777 0 -0.19(-0.01%)
Jan 22, 2020 2766 2781 2751 2777 0 +21.88(+0.79%)
Jan 21, 2020 2791 2811 2746 2755 0 -38.15(-1.37%)
Jan 20, 2020 2807 2812 2789 2793 0 +0.00(+0.00%)
Jan 17, 2020 2807 2812 2789 2793 0 -2.33(-0.08%)
Jan 16, 2020 2780 2798 2766 2796 0 +19.53(+0.70%)
Jan 15, 2020 2792 2799 2764 2776 0 -17.01(-0.61%)
Jan 14, 2020 2831 2833 2755 2793 0 -42.11(-1.49%)
Jan 13, 2020 2840 2844 2808 2835 0 -4.50(-0.16%)
Jan 10, 2020 2854 2872 2834 2840 0 -11.03(-0.39%)
Jan 09, 2020 2873 2874 2845 2851 0 -18.91(-0.66%)
Jan 08, 2020 2875 2885 2852 2870 0 +0.94(+0.03%)
Jan 07, 2020 2866 2877 2854 2869 0 +11.05(+0.39%)
Jan 06, 2020 2831 2864 2827 2858 0 +18.65(+0.66%)
Jan 03, 2020 2803 2846 2801 2839 0 +10.18(+0.36%)
Jan 02, 2020 2805 2838 2799 2829 0 +45.19(+1.62%)
Dec 31, 2019 2773 2796 2767 2784 0 -1.25(-0.04%)
Dec 30, 2019 2798 2799 2761 2785 0 -4.91(-0.18%)
Dec 27, 2019 2787 2812 2781 2790 0 +11.58(+0.42%)
Dec 26, 2019 2780 2803 2760 2778 0 +8.13(+0.29%)
Dec 24, 2019 2772 2775 2764 2770 0 -5.73(-0.21%)
Dec 23, 2019 2802 2803 2765 2776 0 -7.67(-0.28%)
Dec 20, 2019 2810 2821 2759 2784 0 -17.91(-0.64%)
Dec 19, 2019 2832 2834 2794 2802 0 -40.72(-1.43%)
Dec 18, 2019 2788 2844 2782 2842 0 +54.25(+1.95%)
Dec 17, 2019 2796 2803 2777 2788 0 +1.22(+0.04%)
Dec 16, 2019 2801 2805 2774 2787 0 -8.76(-0.31%)
Dec 13, 2019 2762 2809 2756 2796 0 +31.84(+1.15%)
Dec 12, 2019 2751 2782 2750 2764 0 +12.00(+0.44%)
Dec 11, 2019 2738 2756 2726 2752 0 +28.01(+1.03%)
Dec 10, 2019 2699 2736 2694 2724 0 +20.53(+0.76%)
Dec 09, 2019 2695 2719 2687 2703 0 +13.11(+0.49%)
Dec 06, 2019 2682 2712 2675 2690 0 +17.59(+0.66%)
Dec 05, 2019 2647 2689 2638 2672 0 +32.90(+1.25%)
Dec 04, 2019 2613 2641 2611 2640 0 +33.91(+1.30%)
Dec 03, 2019 2641 2645 2597 2606 0 -46.55(-1.76%)
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.