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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,284.11 -5.29 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2020 2022 2027 1930 1938 0 -70.80(-3.52%)
Apr 29, 2020 1900 2015 1890 2009 0 +122.93(+6.52%)
Apr 28, 2020 1832 1891 1801 1886 0 +84.89(+4.71%)
Apr 27, 2020 1735 1812 1733 1801 0 +70.20(+4.06%)
Apr 24, 2020 1732 1742 1706 1731 0 +6.41(+0.37%)
Apr 23, 2020 1720 1744 1710 1725 0 +7.79(+0.45%)
Apr 22, 2020 1720 1736 1705 1717 0 +13.98(+0.82%)
Apr 21, 2020 1705 1725 1689 1703 0 -36.84(-2.12%)
Apr 20, 2020 1750 1757 1718 1740 0 -29.74(-1.68%)
Apr 17, 2020 1781 1801 1758 1770 0 +16.77(+0.96%)
Apr 16, 2020 1781 1799 1730 1753 0 -26.66(-1.50%)
Apr 15, 2020 1791 1809 1769 1779 0 -57.59(-3.13%)
Apr 14, 2020 1831 1863 1816 1837 0 +22.13(+1.22%)
Apr 13, 2020 1837 1839 1798 1815 0 -16.90(-0.92%)
Apr 09, 2020 1830 1874 1815 1832 0 +20.71(+1.14%)
Apr 08, 2020 1775 1831 1770 1811 0 +17.60(+0.98%)
Apr 07, 2020 1873 1876 1786 1794 0 -21.98(-1.21%)
Apr 06, 2020 1781 1881 1757 1815 0 +78.86(+4.54%)
Apr 03, 2020 1738 1773 1709 1737 0 -25.40(-1.44%)
Apr 02, 2020 1749 1809 1735 1762 0 -2.38(-0.13%)
Apr 01, 2020 1755 1798 1737 1764 0 -50.33(-2.77%)
Mar 31, 2020 1809 1878 1795 1815 0 -3.07(-0.17%)
Mar 30, 2020 1833 1860 1784 1818 0 -14.83(-0.81%)
Mar 27, 2020 1829 1858 1807 1833 0 -64.10(-3.38%)
Mar 26, 2020 1871 1953 1869 1897 0 +45.32(+2.45%)
Mar 25, 2020 1790 1933 1780 1851 0 +57.76(+3.22%)
Mar 24, 2020 1771 1855 1750 1794 0 +83.87(+4.91%)
Mar 23, 2020 1754 1796 1689 1710 0 -69.43(-3.90%)
Mar 20, 2020 1833 1866 1758 1779 0 -15.75(-0.88%)
Mar 19, 2020 1776 1819 1693 1795 0 -13.38(-0.74%)
Mar 18, 2020 1807 1879 1765 1808 0 -109.37(-5.70%)
Mar 17, 2020 1910 1956 1841 1918 0 +45.05(+2.41%)
Mar 16, 2020 1917 2009 1796 1873 0 -291.76(-13.48%)
Mar 13, 2020 2058 2172 1971 2164 0 +220.91(+11.37%)
Mar 12, 2020 1832 1979 1726 1944 0 -20.59(-1.05%)
Mar 11, 2020 2106 2130 1954 1964 0 -202.62(-9.35%)
Mar 10, 2020 2222 2231 2126 2167 0 -8.73(-0.40%)
Mar 09, 2020 2300 2308 2174 2175 0 -280.96(-11.44%)
Mar 06, 2020 2446 2469 2411 2456 0 -64.79(-2.57%)
Mar 05, 2020 2517 2555 2498 2521 0 -46.43(-1.81%)
Mar 04, 2020 2513 2568 2490 2568 0 +79.93(+3.21%)
Mar 03, 2020 2490 2572 2473 2488 0 +1.79(+0.07%)
Mar 02, 2020 2417 2489 2403 2486 0 +72.16(+2.99%)
Feb 28, 2020 2445 2458 2363 2414 0 -74.61(-3.00%)
Feb 27, 2020 2544 2552 2483 2488 0 -85.46(-3.32%)
Feb 26, 2020 2567 2609 2558 2574 0 +6.69(+0.26%)
Feb 25, 2020 2646 2649 2559 2567 0 -50.30(-1.92%)
Feb 24, 2020 2649 2654 2582 2617 0 -90.80(-3.35%)
Feb 21, 2020 2776 2778 2684 2708 0 -77.68(-2.79%)
Feb 20, 2020 2797 2814 2773 2786 0 -22.34(-0.80%)
Feb 19, 2020 2821 2842 2793 2808 0 +1.99(+0.07%)
Feb 18, 2020 2816 2856 2801 2806 0 -6.19(-0.22%)
Feb 14, 2020 2827 2829 2803 2812 0 -1.87(-0.07%)
Feb 13, 2020 2806 2825 2803 2814 0 -9.26(-0.33%)
Feb 12, 2020 2851 2865 2814 2824 0 -9.11(-0.32%)
Feb 11, 2020 2802 2839 2792 2833 0 +41.46(+1.49%)
Feb 10, 2020 2780 2798 2768 2791 0 +14.41(+0.52%)
Feb 07, 2020 2774 2786 2744 2777 0 -10.28(-0.37%)
Feb 06, 2020 2796 2803 2781 2787 0 +1.07(+0.04%)
Feb 05, 2020 2779 2796 2770 2786 0 +28.36(+1.03%)
Feb 04, 2020 2724 2777 2724 2758 0 +56.81(+2.10%)
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.