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 (%)
Aug 31, 2021 2695 2713 2691 2698 0 -2.27(-0.08%)
Aug 30, 2021 2700 2707 2688 2700 0 +7.56(+0.28%)
Aug 27, 2021 2691 2698 2682 2693 0 +1.51(+0.06%)
Aug 26, 2021 2698 2698 2664 2691 0 +3.02(+0.11%)
Aug 25, 2021 2695 2700 2676 2688 0 -6.80(-0.25%)
Aug 24, 2021 2712 2712 2688 2695 0 -17.38(-0.64%)
Aug 23, 2021 2730 2731 2706 2713 0 -31.73(-1.16%)
Aug 20, 2021 2722 2747 2717 2744 0 +23.42(+0.86%)
Aug 19, 2021 2710 2725 2706 2721 0 -3.02(-0.11%)
Aug 18, 2021 2719 2724 2691 2724 0 +20.40(+0.75%)
Aug 17, 2021 2702 2709 2686 2703 0 +4.53(+0.17%)
Aug 16, 2021 2694 2725 2694 2699 0 -3.02(-0.11%)
Aug 13, 2021 2682 2702 2677 2702 0 +14.36(+0.53%)
Aug 12, 2021 2686 2698 2671 2688 0 +8.31(+0.31%)
Aug 11, 2021 2686 2700 2679 2679 0 -0.76(-0.03%)
Aug 10, 2021 2653 2698 2650 2680 0 +27.21(+1.03%)
Aug 09, 2021 2651 2672 2650 2653 0 -5.29(-0.20%)
Aug 06, 2021 2672 2679 2654 2658 0 -13.60(-0.51%)
Aug 05, 2021 2670 2683 2666 2672 0 +0.75(+0.03%)
Aug 04, 2021 2716 2719 2658 2671 0 -72.53(-2.64%)
Aug 03, 2021 2762 2776 2732 2744 0 -18.14(-0.66%)
Jul 30, 2021 2762 2762 2762 2762 0 +45.34(+1.67%)
Jul 29, 2021 2706 2724 2701 2716 0 +11.33(+0.42%)
Jul 28, 2021 2713 2724 2700 2705 0 -10.58(-0.39%)
Jul 27, 2021 2691 2725 2684 2716 0 +31.74(+1.18%)
Jul 26, 2021 2668 2687 2664 2684 0 +15.86(+0.59%)
Jul 23, 2021 2644 2669 2641 2668 0 +25.69(+0.97%)
Jul 22, 2021 2645 2654 2635 2642 0 -4.53(-0.17%)
Jul 21, 2021 2648 2657 2637 2647 0 +9.82(+0.37%)
Jul 20, 2021 2638 2657 2626 2637 0 -0.75(-0.03%)
Jul 19, 2021 2657 2657 2617 2638 0 -21.92(-0.82%)
Jul 16, 2021 2643 2674 2643 2660 0 +14.36(+0.54%)
Jul 15, 2021 2633 2648 2629 2645 0 +7.56(+0.29%)
Jul 14, 2021 2620 2640 2617 2638 0 +5.29(+0.20%)
Jul 13, 2021 2643 2646 2624 2632 0 -3.03(-0.11%)
Jul 12, 2021 2642 2644 2631 2635 0 -6.80(-0.26%)
Jul 09, 2021 2628 2644 2619 2642 0 +9.07(+0.34%)
Jul 08, 2021 2613 2635 2607 2633 0 +15.11(+0.58%)
Jul 07, 2021 2618 2631 2611 2618 0 +0.00(+0.00%)
Jul 06, 2021 2608 2618 2593 2618 0 +18.89(+0.73%)
Jul 05, 2021 2592 2610 2575 2599 0 +17.38(+0.67%)
Jul 02, 2021 2593 2599 2575 2582 0 -17.38(-0.67%)
Jun 30, 2021 2599 2599 2599 2599 0 -13.60(-0.52%)
Jun 29, 2021 2650 2652 2609 2613 0 -34.00(-1.28%)
Jun 28, 2021 2658 2658 2638 2647 0 -9.07(-0.34%)
Jun 25, 2021 2651 2667 2650 2656 0 -6.80(-0.26%)
Jun 24, 2021 2675 2676 2645 2663 0 -16.62(-0.62%)
Jun 23, 2021 2681 2686 2664 2679 0 -11.33(-0.42%)
Jun 22, 2021 2694 2696 2672 2691 0 -2.27(-0.08%)
Jun 21, 2021 2691 2703 2676 2693 0 +6.80(+0.25%)
Jun 18, 2021 2687 2703 2671 2686 0 -6.80(-0.25%)
Jun 17, 2021 2694 2707 2676 2693 0 -1.51(-0.06%)
Jun 16, 2021 2727 2736 2692 2694 0 -26.45(-0.97%)
Jun 15, 2021 2716 2734 2713 2721 0 +5.29(+0.19%)
Jun 14, 2021 2694 2730 2694 2716 0 +17.38(+0.64%)
Jun 11, 2021 2706 2718 2697 2698 0 -7.56(-0.28%)
Jun 10, 2021 2697 2713 2697 2706 0 +13.60(+0.51%)
Jun 09, 2021 2693 2701 2688 2692 0 +1.52(+0.06%)
Jun 08, 2021 2699 2706 2684 2691 0 +0.00(+0.00%)
Jun 07, 2021 2676 2701 2674 2691 0 +15.11(+0.56%)
Jun 04, 2021 2669 2687 2663 2676 0 +15.86(+0.60%)
Jun 03, 2021 2644 2673 2643 2660 0 +14.36(+0.54%)
Jun 02, 2021 2635 2663 2629 2645 0 +22.67(+0.86%)
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.