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 (%)
May 24, 2024 2379 2392 2358 2385 0 -27.96(-1.16%)
May 23, 2024 2408 2409 2353 2413 0 +1.51(+0.06%)
May 22, 2024 2401 2431 2400 2412 0 +6.05(+0.25%)
May 21, 2024 2400 2415 2390 2406 0 +0.00(+0.00%)
May 17, 2024 2406 2406 2406 2406 0 +0.00(+0.00%)
May 16, 2024 2406 2422 2399 2406 0 -15.11(-0.62%)
May 15, 2024 2428 2431 2400 2421 0 +13.60(+0.56%)
May 14, 2024 2417 2425 2410 2407 0 +2.26(+0.09%)
May 13, 2024 2404 2421 2393 2405 0 +0.00(+0.00%)
May 10, 2024 2391 2412 2387 2405 0 +20.41(+0.86%)
May 09, 2024 2391 2391 2364 2385 0 +30.22(+1.28%)
May 08, 2024 2351 2397 2342 2354 0 +34.00(+1.47%)
May 07, 2024 2320 2357 2314 2320 0 +36.27(+1.59%)
May 06, 2024 2292 2326 2288 2284 0 +0.00(+0.00%)
May 03, 2024 2305 2311 2272 2284 0 -15.11(-0.66%)
May 02, 2024 2301 2307 2277 2299 0 -26.45(-1.14%)
May 01, 2024 2296 2313 2271 2326 0 -15.87(-0.68%)
Apr 30, 2024 2335 2345 2315 2342 0 +0.00(+0.00%)
Apr 29, 2024 2328 2348 2324 2342 0 +22.67(+0.98%)
Apr 26, 2024 2316 2332 2312 2319 0 +3.78(+0.16%)
Apr 25, 2024 2284 2320 2275 2315 0 +15.11(+0.66%)
Apr 24, 2024 2282 2307 2282 2300 0 +10.58(+0.46%)
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%)
Feb 01, 2024 2314 2348 2311 2342 0 +27.20(+1.17%)
Jan 31, 2024 2362 2368 2295 2315 0 -64.98(-2.73%)
Jan 30, 2024 2393 2394 2357 2380 0 -12.85(-0.54%)
Jan 29, 2024 2376 2411 2373 2393 0 +18.89(+0.80%)
Jan 26, 2024 2349 2375 2341 2374 0 +26.45(+1.13%)
Jan 25, 2024 2348 2365 2339 2348 0 +5.29(+0.23%)
Jan 24, 2024 2382 2382 2333 2342 0 -22.67(-0.96%)
Jan 23, 2024 2363 2378 2353 2365 0 -0.76(-0.03%)
Jan 22, 2024 2401 2405 2364 2366 0 -27.20(-1.14%)
Jan 19, 2024 2373 2398 2359 2393 0 +22.67(+0.96%)
Jan 18, 2024 2400 2401 2363 2370 0 -28.71(-1.20%)
Jan 17, 2024 2400 2405 2386 2399 0 -18.13(-0.75%)
Jan 16, 2024 2407 2419 2388 2417 0 +3.02(+0.13%)
Jan 15, 2024 2399 2418 2399 2414 0 +9.82(+0.41%)
Jan 12, 2024 2415 2431 2397 2404 0 -13.60(-0.56%)
Jan 11, 2024 2432 2432 2397 2418 0 -16.62(-0.68%)
Jan 10, 2024 2431 2453 2427 2434 0 -6.80(-0.28%)
Jan 09, 2024 2460 2460 2438 2441 0 -20.40(-0.83%)
Jan 08, 2024 2444 2471 2444 2462 0 +19.64(+0.80%)
Jan 05, 2024 2440 2461 2431 2442 0 -0.75(-0.03%)
Jan 04, 2024 2442 2458 2425 2443 0 +9.06(+0.37%)
Jan 03, 2024 2421 2447 2407 2434 0 +10.58(+0.44%)
Jan 02, 2024 2400 2442 2400 2423 0 +13.60(+0.56%)
Dec 29, 2023 2410 2410 2410 2410 0 +14.36(+0.60%)
Dec 28, 2023 2385 2399 2384 2395 0 +9.06(+0.38%)
Dec 27, 2023 2351 2400 2351 2386 0 +7.56(+0.32%)
Dec 22, 2023 2379 2379 2379 2379 0 +21.16(+0.90%)
Dec 21, 2023 2343 2377 2343 2357 0 +5.29(+0.22%)
Dec 20, 2023 2382 2390 2351 2352 0 -33.25(-1.39%)
Dec 19, 2023 2379 2393 2371 2385 0 +6.04(+0.25%)
Dec 18, 2023 2400 2409 2373 2379 0 -15.86(-0.66%)
Dec 15, 2023 2425 2425 2389 2395 0 -30.23(-1.25%)
Dec 14, 2023 2426 2446 2413 2425 0 -3.77(-0.16%)
Dec 13, 2023 2348 2429 2333 2429 0 +79.33(+3.38%)
Dec 12, 2023 2363 2369 2335 2350 0 -20.40(-0.86%)
Dec 11, 2023 2376 2382 2350 2370 0 -15.87(-0.67%)
Dec 08, 2023 2382 2389 2373 2386 0 -2.26(-0.09%)
Dec 07, 2023 2357 2395 2353 2388 0 +30.98(+1.31%)
Dec 06, 2023 2316 2364 2314 2357 0 +58.93(+2.56%)
Dec 05, 2023 2329 2339 2289 2298 0 -34.76(-1.49%)
Dec 04, 2023 2322 2346 2319 2333 0 +4.54(+0.19%)
Dec 01, 2023 2293 2332 2288 2329 0 +31.73(+1.38%)
Nov 30, 2023 2292 2304 2271 2297 0 +15.11(+0.66%)
Nov 29, 2023 2301 2311 2277 2282 0 -13.60(-0.59%)
Nov 28, 2023 2305 2335 2292 2295 0 -12.09(-0.52%)
Nov 27, 2023 2321 2329 2308 2308 0 -13.60(-0.59%)
Nov 24, 2023 2328 2335 2311 2321 0 -12.09(-0.52%)
Nov 23, 2023 2331 2350 2324 2333 0 -0.75(-0.03%)
Nov 22, 2023 2305 2342 2305 2334 0 +23.42(+1.01%)
Nov 21, 2023 2345 2353 2308 2311 0 -40.80(-1.74%)
Nov 20, 2023 2359 2376 2346 2351 0 -12.09(-0.51%)
Nov 17, 2023 2369 2376 2354 2363 0 -4.53(-0.19%)
Nov 16, 2023 2393 2409 2363 2368 0 -32.49(-1.35%)
Nov 15, 2023 2369 2407 2369 2400 0 +27.95(+1.18%)
Nov 14, 2023 2348 2385 2345 2373 0 +59.70(+2.58%)
Nov 13, 2023 2314 2320 2298 2313 0 -7.56(-0.33%)
Nov 10, 2023 2335 2339 2317 2320 0 -16.62(-0.71%)
Nov 09, 2023 2308 2340 2308 2337 0 +28.71(+1.24%)
Nov 08, 2023 2311 2316 2284 2308 0 -8.31(-0.36%)
Nov 07, 2023 2357 2361 2305 2317 0 -46.85(-1.98%)
Nov 06, 2023 2357 2386 2354 2363 0 -0.75(-0.03%)
Nov 03, 2023 2363 2376 2336 2364 0 +22.66(+0.97%)
Nov 02, 2023 2246 2348 2246 2342 0 +103.52(+4.63%)
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.