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 (%)
May 29, 2009 1061 1072 1035 1045 0 +3.30(+0.32%)
May 28, 2009 1037 1047 1022 1042 0 +14.96(+1.46%)
May 27, 2009 1046 1051 1023 1027 0 -12.62(-1.21%)
May 26, 2009 1009 1043 1005 1039 0 +17.19(+1.68%)
May 25, 2009 1019 1029 1007 1022 0 +0.00(+0.00%)
May 22, 2009 1019 1029 1007 1022 0 +10.79(+1.07%)
May 21, 2009 1005 1017 998.43 1011 0 -6.51(-0.64%)
May 20, 2009 1028 1036 1012 1018 0 -1.84(-0.18%)
May 19, 2009 1002 1028 995.66 1020 0 +17.63(+1.76%)
May 18, 2009 977.73 1004 974.98 1002 0 +38.54(+4.00%)
May 15, 2009 970.39 977.22 957.09 963.53 0 -6.41(-0.66%)
May 14, 2009 956.43 975.03 953.05 969.94 0 +17.09(+1.79%)
May 13, 2009 968.24 971.90 949.21 952.85 0 -24.11(-2.47%)
May 12, 2009 995.68 1000 967.47 976.96 0 -11.59(-1.17%)
May 11, 2009 981.65 997.09 979.27 988.54 0 -5.10(-0.51%)
May 08, 2009 987.68 1002 978.12 993.64 0 +21.94(+2.26%)
May 07, 2009 987.08 997.49 963.81 971.70 0 +3.31(+0.34%)
May 06, 2009 970.28 980.66 954.71 968.39 0 +9.45(+0.99%)
May 05, 2009 964.38 980.57 939.93 958.94 0 +9.49(+1.00%)
May 04, 2009 942.88 954.60 940.90 949.45 0 +15.97(+1.71%)
May 01, 2009 921.08 937.16 908.52 933.48 0 +18.06(+1.97%)
Apr 30, 2009 914.76 950.36 903.63 915.42 0 +0.56(+0.06%)
Apr 29, 2009 893.87 921.01 891.50 914.86 0 +30.46(+3.44%)
Apr 28, 2009 870.43 891.25 861.29 884.40 0 +11.40(+1.31%)
Apr 27, 2009 882.27 894.76 868.72 873.00 0 -28.09(-3.12%)
Apr 24, 2009 901.74 913.01 894.10 901.09 0 +4.26(+0.48%)
Apr 23, 2009 887.86 902.38 879.61 896.83 0 +11.12(+1.26%)
Apr 22, 2009 875.35 896.26 871.82 885.71 0 +2.78(+0.32%)
Apr 21, 2009 860.04 888.22 851.50 882.93 0 +21.22(+2.46%)
Apr 20, 2009 872.18 875.62 857.28 861.71 0 -27.99(-3.15%)
Apr 17, 2009 885.60 898.96 876.64 889.69 0 +4.65(+0.52%)
Apr 16, 2009 874.94 888.38 866.53 885.05 0 +15.98(+1.84%)
Apr 15, 2009 860.36 874.39 852.89 869.07 0 +6.34(+0.73%)
Apr 14, 2009 855.23 877.86 850.06 862.73 0 -1.95(-0.23%)
Apr 13, 2009 856.52 871.20 844.37 864.68 0 +2.79(+0.32%)
Apr 10, 2009 853.28 874.48 846.87 861.90 0 +0.00(+0.00%)
Apr 09, 2009 853.28 874.48 846.87 861.90 0 +29.16(+3.50%)
Apr 08, 2009 854.88 860.09 825.23 832.73 0 -20.36(-2.39%)
Apr 07, 2009 865.54 868.96 850.15 853.09 0 -20.16(-2.31%)
Apr 06, 2009 866.24 879.78 856.61 873.25 0 -1.94(-0.22%)
Apr 03, 2009 854.93 880.10 844.24 875.19 0 +25.63(+3.02%)
Apr 02, 2009 838.23 864.87 831.71 849.56 0 +31.50(+3.85%)
Apr 01, 2009 799.53 821.79 792.39 818.06 0 +13.51(+1.68%)
Mar 31, 2009 805.46 819.96 798.64 804.55 0 +6.55(+0.82%)
Mar 30, 2009 805.02 813.24 784.92 798.00 0 -25.22(-3.06%)
Mar 27, 2009 819.67 829.74 814.42 823.23 0 -13.36(-1.60%)
Mar 26, 2009 827.91 839.47 816.18 836.59 0 +10.66(+1.29%)
Mar 25, 2009 825.81 836.07 811.62 825.93 0 +5.39(+0.66%)
Mar 24, 2009 815.44 824.94 808.82 820.53 0 -9.52(-1.15%)
Mar 23, 2009 813.39 832.26 811.29 830.05 0 +40.11(+5.08%)
Mar 20, 2009 785.42 798.86 776.64 789.94 0 +8.33(+1.07%)
Mar 19, 2009 800.88 801.07 776.80 781.61 0 -5.85(-0.74%)
Mar 18, 2009 765.97 794.09 755.03 787.47 0 +20.42(+2.66%)
Mar 17, 2009 752.73 768.35 746.95 767.05 0 +9.46(+1.25%)
Mar 16, 2009 754.19 777.13 746.32 757.59 0 +1.26(+0.17%)
Mar 13, 2009 748.91 765.85 738.39 756.33 0 +10.18(+1.37%)
Mar 12, 2009 732.50 752.92 723.03 746.15 0 +14.46(+1.98%)
Mar 11, 2009 730.19 743.12 715.60 731.68 0 +4.62(+0.64%)
Mar 10, 2009 711.16 734.70 708.59 727.06 0 +25.20(+3.59%)
Mar 09, 2009 707.79 722.57 694.85 701.87 0 -14.84(-2.07%)
Mar 06, 2009 709.10 727.21 700.84 716.71 0 +20.20(+2.90%)
Mar 05, 2009 703.47 717.11 686.19 696.51 0 -15.27(-2.15%)
Mar 04, 2009 709.58 723.89 701.21 711.78 0 +14.88(+2.13%)
Mar 03, 2009 709.11 713.00 689.46 696.90 0 +0.01(+0.00%)
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.