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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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 (%)
Sep 30, 2019 2692 2723 2679 2711 0 +8.28(+0.31%)
Sep 27, 2019 2774 2777 2680 2702 0 -82.01(-2.95%)
Sep 26, 2019 2826 2852 2779 2784 0 -48.82(-1.72%)
Sep 25, 2019 2828 2835 2799 2833 0 +7.59(+0.27%)
Sep 24, 2019 2800 2836 2790 2825 0 +28.80(+1.03%)
Sep 23, 2019 2796 2800 2757 2797 0 +13.43(+0.48%)
Sep 20, 2019 2799 2802 2779 2783 0 -3.72(-0.13%)
Sep 19, 2019 2797 2803 2770 2787 0 -6.97(-0.25%)
Sep 18, 2019 2820 2822 2776 2794 0 -19.03(-0.68%)
Sep 17, 2019 2731 2826 2665 2813 0 +62.02(+2.25%)
Sep 16, 2019 2763 2780 2736 2751 0 -17.56(-0.63%)
Sep 13, 2019 2740 2792 2739 2769 0 +21.57(+0.79%)
Sep 12, 2019 2761 2786 2730 2747 0 +2.57(+0.09%)
Sep 11, 2019 2742 2763 2719 2744 0 -3.36(-0.12%)
Sep 10, 2019 2746 2785 2731 2748 0 -8.95(-0.32%)
Sep 09, 2019 2746 2773 2735 2757 0 +1.62(+0.06%)
Sep 06, 2019 2754 2763 2738 2755 0 +33.08(+1.22%)
Sep 05, 2019 2727 2755 2712 2722 0 +9.60(+0.35%)
Sep 04, 2019 2671 2725 2669 2712 0 +53.84(+2.03%)
Sep 03, 2019 2678 2682 2644 2659 0 -38.91(-1.44%)
Aug 30, 2019 2642 2704 2632 2697 0 +57.94(+2.20%)
Aug 29, 2019 2636 2652 2622 2640 0 +1.12(+0.04%)
Aug 28, 2019 2612 2640 2603 2638 0 +19.82(+0.76%)
Aug 27, 2019 2631 2661 2606 2619 0 -6.55(-0.25%)
Aug 26, 2019 2622 2642 2605 2625 0 +18.21(+0.70%)
Aug 23, 2019 2629 2639 2598 2607 0 -19.17(-0.73%)
Aug 22, 2019 2624 2646 2616 2626 0 -5.04(-0.19%)
Aug 21, 2019 2634 2644 2612 2631 0 +18.06(+0.69%)
Aug 20, 2019 2602 2636 2590 2613 0 +10.87(+0.42%)
Aug 19, 2019 2641 2644 2596 2602 0 -23.49(-0.89%)
Aug 16, 2019 2569 2632 2568 2626 0 +67.75(+2.65%)
Aug 15, 2019 2535 2579 2512 2558 0 +39.54(+1.57%)
Aug 14, 2019 2549 2573 2516 2518 0 -68.97(-2.67%)
Aug 13, 2019 2602 2623 2569 2587 0 -20.81(-0.80%)
Aug 12, 2019 2634 2666 2582 2608 0 -46.46(-1.75%)
Aug 09, 2019 2645 2669 2628 2655 0 +16.59(+0.63%)
Aug 08, 2019 2633 2643 2603 2638 0 +25.04(+0.96%)
Aug 07, 2019 2568 2624 2541 2613 0 +40.97(+1.59%)
Aug 06, 2019 2553 2581 2544 2572 0 +33.55(+1.32%)
Aug 05, 2019 2581 2582 2531 2538 0 -76.82(-2.94%)
Aug 02, 2019 2642 2645 2601 2615 0 -31.82(-1.20%)
Aug 01, 2019 2676 2713 2643 2647 0 -35.23(-1.31%)
Jul 31, 2019 2704 2719 2635 2682 0 -19.87(-0.74%)
Jul 30, 2019 2758 2760 2698 2702 0 -56.75(-2.06%)
Jul 29, 2019 2714 2767 2684 2759 0 +43.53(+1.60%)
Jul 26, 2019 2732 2776 2696 2715 0 +15.45(+0.57%)
Jul 25, 2019 2733 2793 2683 2700 0 -24.49(-0.90%)
Jul 24, 2019 2716 2747 2703 2724 0 +2.42(+0.09%)
Jul 23, 2019 2747 2754 2700 2722 0 -2.40(-0.09%)
Jul 22, 2019 2787 2795 2718 2724 0 -51.81(-1.87%)
Jul 19, 2019 2791 2802 2760 2776 0 +2.81(+0.10%)
Jul 18, 2019 2815 2818 2759 2773 0 -38.39(-1.37%)
Jul 17, 2019 2844 2861 2809 2812 0 -37.08(-1.30%)
Jul 16, 2019 2879 2891 2837 2849 0 -33.40(-1.16%)
Jul 15, 2019 2864 2895 2859 2882 0 +15.62(+0.54%)
Jul 12, 2019 2874 2879 2827 2867 0 +5.79(+0.20%)
Jul 11, 2019 2868 2876 2846 2861 0 +5.38(+0.19%)
Jul 10, 2019 2834 2864 2822 2856 0 +20.84(+0.74%)
Jul 09, 2019 2886 2892 2822 2835 0 -49.64(-1.72%)
Jul 08, 2019 2877 2913 2857 2884 0 +11.58(+0.40%)
Jul 05, 2019 2885 2899 2853 2873 0 -27.16(-0.94%)
Jul 04, 2019 2879 2916 2875 2900 0 +0.00(+0.00%)
Jul 03, 2019 2879 2916 2875 2900 0 +25.81(+0.90%)
Jul 02, 2019 2891 2910 2867 2874 0 -10.57(-0.37%)
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.