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 (%)
Oct 31, 2016 2933 2951 2914 2936 0 +10.71(+0.37%)
Oct 28, 2016 2962 2978 2870 2925 0 -35.00(-1.18%)
Oct 27, 2016 2952 2972 2928 2960 0 +26.42(+0.90%)
Oct 26, 2016 2973 2988 2930 2934 0 -62.38(-2.08%)
Oct 25, 2016 3032 3033 2993 2996 0 -35.51(-1.17%)
Oct 24, 2016 3042 3046 2988 3032 0 +7.32(+0.24%)
Oct 21, 2016 3000 3029 2989 3025 0 +14.56(+0.48%)
Oct 20, 2016 3016 3034 2997 3010 0 -14.92(-0.49%)
Oct 19, 2016 3023 3041 3004 3025 0 +13.17(+0.44%)
Oct 18, 2016 3016 3022 3001 3012 0 +32.45(+1.09%)
Oct 17, 2016 2972 2996 2939 2979 0 -0.60(-0.02%)
Oct 14, 2016 2983 2999 2974 2980 0 +16.17(+0.55%)
Oct 13, 2016 2949 2970 2930 2964 0 -6.47(-0.22%)
Oct 12, 2016 2949 2978 2931 2970 0 +24.07(+0.82%)
Oct 11, 2016 2969 2975 2929 2946 0 -23.69(-0.80%)
Oct 10, 2016 2893 2993 2893 2970 0 +90.88(+3.16%)
Oct 07, 2016 2879 2879 2863 2879 0 -29.85(-1.03%)
Oct 06, 2016 2889 2927 2883 2909 0 -6.54(-0.22%)
Oct 05, 2016 2923 2935 2892 2915 0 +10.72(+0.37%)
Oct 04, 2016 2880 2929 2849 2905 0 +119.92(+4.31%)
Sep 26, 2016 2814 2851 2777 2785 0 -49.26(-1.74%)
Sep 23, 2016 2818 2845 2813 2834 0 +2.49(+0.09%)
Sep 22, 2016 2823 2864 2811 2832 0 +34.94(+1.25%)
Sep 21, 2016 2725 2800 2708 2797 0 +89.93(+3.32%)
Sep 20, 2016 2672 2716 2665 2707 0 +43.51(+1.63%)
Sep 19, 2016 2690 2691 2648 2663 0 -9.06(-0.34%)
Sep 16, 2016 2670 2689 2655 2672 0 -19.00(-0.71%)
Sep 15, 2016 2712 2728 2684 2691 0 -10.61(-0.39%)
Sep 14, 2016 2701 2725 2667 2702 0 -11.71(-0.43%)
Sep 13, 2016 2768 2779 2700 2714 0 -95.44(-3.40%)
Sep 12, 2016 2747 2823 2738 2809 0 +36.59(+1.32%)
Sep 09, 2016 2783 2795 2745 2772 0 -42.95(-1.53%)
Sep 08, 2016 2859 2873 2813 2815 0 -36.60(-1.28%)
Sep 07, 2016 2895 2899 2850 2852 0 -48.45(-1.67%)
Sep 06, 2016 2883 2904 2823 2900 0 +35.78(+1.25%)
Sep 02, 2016 2865 2865 2865 2865 0 +16.69(+0.59%)
Sep 01, 2016 2804 2850 2802 2848 0 +24.57(+0.87%)
Aug 31, 2016 2833 2847 2803 2823 0 -19.92(-0.70%)
Aug 30, 2016 2864 2875 2819 2843 0 -23.77(-0.83%)
Aug 29, 2016 2846 2872 2833 2867 0 +13.75(+0.48%)
Aug 26, 2016 2953 2958 2830 2853 0 -84.11(-2.86%)
Aug 25, 2016 2945 2960 2921 2937 0 -22.99(-0.78%)
Aug 24, 2016 2937 2982 2903 2960 0 +26.54(+0.90%)
Aug 23, 2016 3014 3016 2929 2934 0 -62.31(-2.08%)
Aug 22, 2016 2999 3011 2970 2996 0 -16.33(-0.54%)
Aug 19, 2016 3036 3054 3003 3012 0 -50.08(-1.64%)
Aug 18, 2016 3008 3066 2985 3063 0 +64.32(+2.15%)
Aug 17, 2016 2995 3010 2947 2998 0 -10.01(-0.33%)
Aug 16, 2016 3012 3027 2998 3008 0 +3.73(+0.12%)
Aug 15, 2016 2967 3026 2954 3005 0 +52.17(+1.77%)
Aug 12, 2016 2941 2968 2914 2952 0 +17.76(+0.61%)
Aug 11, 2016 2913 2948 2896 2935 0 +41.26(+1.43%)
Aug 10, 2016 2883 2919 2880 2893 0 +18.17(+0.63%)
Aug 09, 2016 2815 2879 2813 2875 0 +64.11(+2.28%)
Aug 08, 2016 2758 2822 2755 2811 0 +57.43(+2.09%)
Aug 05, 2016 2744 2758 2730 2754 0 +15.51(+0.57%)
Aug 04, 2016 2745 2748 2727 2738 0 -5.49(-0.20%)
Aug 03, 2016 2716 2746 2707 2744 0 +7.75(+0.28%)
Aug 02, 2016 2773 2776 2695 2736 0 -18.99(-0.69%)
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.