Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,289.40 +9.07 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 2279 2305 2273 2289 0 +9.07(+0.40%)
Apr 22, 2024 2280 2289 2267 2280 0 -1.52(-0.07%)
Apr 19, 2024 2249 2286 2248 2282 0 +28.72(+1.27%)
Apr 18, 2024 2239 2260 2233 2253 0 +20.40(+0.91%)
Apr 17, 2024 2240 2257 2219 2233 0 -5.29(-0.24%)
Apr 16, 2024 2273 2273 2237 2238 0 -37.03(-1.63%)
Apr 15, 2024 2282 2292 2253 2275 0 -4.53(-0.20%)
Apr 12, 2024 2320 2351 2277 2280 0 -40.04(-1.73%)
Apr 11, 2024 2308 2333 2290 2320 0 +18.88(+0.82%)
Apr 10, 2024 2316 2326 2290 2301 0 -30.97(-1.33%)
Apr 09, 2024 2305 2351 2296 2332 0 +29.46(+1.28%)
Apr 08, 2024 2277 2316 2273 2302 0 +25.69(+1.13%)
Apr 05, 2024 2267 2282 2258 2277 0 -2.26(-0.10%)
Apr 04, 2024 2288 2297 2270 2279 0 +5.29(+0.23%)
Apr 03, 2024 2277 2289 2265 2274 0 -4.54(-0.20%)
Apr 02, 2024 2286 2304 2277 2278 0 -16.62(-0.72%)
Apr 01, 2024 2329 2329 2289 2295 0 -36.27(-1.56%)
Mar 28, 2024 2331 2331 2331 2331 0 +12.09(+0.52%)
Mar 27, 2024 2327 2339 2311 2319 0 -3.78(-0.16%)
Mar 26, 2024 2334 2339 2321 2323 0 -9.82(-0.42%)
Mar 25, 2024 2320 2341 2311 2332 0 +7.56(+0.33%)
Mar 22, 2024 2333 2340 2324 2325 0 +0.75(+0.03%)
Mar 21, 2024 2331 2337 2323 2324 0 -2.27(-0.10%)
Mar 20, 2024 2306 2330 2306 2326 0 +13.61(+0.59%)
Mar 19, 2024 2335 2353 2313 2313 0 -18.14(-0.78%)
Mar 18, 2024 2317 2342 2303 2331 0 +11.34(+0.49%)
Mar 15, 2024 2295 2323 2290 2320 0 +24.93(+1.09%)
Mar 14, 2024 2323 2323 2280 2295 0 -21.16(-0.91%)
Mar 13, 2024 2327 2331 2310 2316 0 -13.60(-0.58%)
Mar 12, 2024 2345 2345 2315 2329 0 -7.55(-0.32%)
Mar 11, 2024 2341 2353 2330 2337 0 -12.09(-0.51%)
Mar 08, 2024 2357 2360 2339 2349 0 -2.27(-0.10%)
Mar 07, 2024 2352 2355 2335 2351 0 +9.07(+0.39%)
Mar 06, 2024 2346 2360 2322 2342 0 +8.31(+0.36%)
Mar 05, 2024 2325 2340 2320 2334 0 +7.55(+0.32%)
Mar 04, 2024 2347 2353 2309 2326 0 -15.11(-0.65%)
Mar 01, 2024 2314 2345 2305 2342 0 +32.49(+1.41%)
Feb 29, 2024 2332 2367 2300 2309 0 -0.75(-0.03%)
Feb 28, 2024 2308 2319 2293 2310 0 -1.51(-0.07%)
Feb 27, 2024 2300 2321 2295 2311 0 +9.06(+0.39%)
Feb 26, 2024 2317 2320 2291 2302 0 -23.42(-1.01%)
Feb 23, 2024 2326 2338 2322 2326 0 +3.02(+0.13%)
Feb 22, 2024 2321 2327 2297 2323 0 +1.51(+0.07%)
Feb 21, 2024 2307 2336 2307 2321 0 +14.36(+0.62%)
Feb 20, 2024 2274 2314 2274 2307 0 +26.45(+1.16%)
Feb 16, 2024 2280 2280 2280 2280 0 -9.83(-0.43%)
Feb 15, 2024 2258 2293 2258 2290 0 +31.74(+1.41%)
Feb 14, 2024 2241 2264 2240 2258 0 +24.18(+1.08%)
Feb 13, 2024 2263 2269 2226 2234 0 -45.34(-1.99%)
Feb 12, 2024 2253 2290 2252 2280 0 +19.65(+0.87%)
Feb 09, 2024 2237 2265 2232 2260 0 +22.66(+1.01%)
Feb 08, 2024 2267 2267 2231 2237 0 -31.73(-1.40%)
Feb 07, 2024 2320 2326 2267 2269 0 -46.85(-2.02%)
Feb 06, 2024 2287 2318 2277 2316 0 +30.98(+1.36%)
Feb 05, 2024 2325 2339 2283 2285 0 -52.89(-2.26%)
Feb 02, 2024 2332 2343 2306 2338 0 -4.53(-0.19%)
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.