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 (%)
Feb 28, 2022 2657 2676 2651 2667 0 +4.53(+0.17%)
Feb 25, 2022 2638 2683 2650 2663 0 +21.91(+0.83%)
Feb 24, 2022 2610 2657 2608 2641 0 -9.06(-0.34%)
Feb 23, 2022 2637 2653 2632 2650 0 +12.84(+0.49%)
Feb 22, 2022 2638 2645 2620 2637 0 -6.04(-0.23%)
Feb 18, 2022 2643 2643 2643 2643 0 -6.80(-0.26%)
Feb 17, 2022 2628 2653 2624 2650 0 +21.91(+0.83%)
Feb 16, 2022 2629 2638 2619 2628 0 -0.76(-0.03%)
Feb 15, 2022 2645 2657 2626 2629 0 -18.89(-0.71%)
Feb 14, 2022 2665 2673 2645 2648 0 -15.11(-0.57%)
Feb 11, 2022 2699 2704 2651 2663 0 -29.47(-1.09%)
Feb 10, 2022 2705 2716 2689 2692 0 -24.93(-0.92%)
Feb 09, 2022 2720 2729 2710 2717 0 +8.31(+0.31%)
Feb 08, 2022 2663 2722 2663 2709 0 +3.78(+0.14%)
Feb 07, 2022 2707 2732 2700 2705 0 -4.53(-0.17%)
Feb 04, 2022 2719 2724 2687 2710 0 -18.14(-0.67%)
Feb 03, 2022 2716 2729 2728 2728 0 +1.51(+0.06%)
Feb 02, 2022 2730 2739 2721 2726 0 -30.97(-1.12%)
Feb 01, 2022 2797 2797 2755 2757 0 -33.25(-1.19%)
Jan 31, 2022 2753 2801 2790 2790 0 +40.80(+1.48%)
Jan 28, 2022 2753 2768 2719 2750 0 +4.53(+0.17%)
Jan 27, 2022 2746 2760 2740 2745 0 +11.34(+0.41%)
Jan 26, 2022 2719 2752 2718 2734 0 +25.69(+0.95%)
Jan 25, 2022 2685 2731 2682 2708 0 +6.80(+0.25%)
Jan 24, 2022 2682 2706 2650 2701 0 +3.78(+0.14%)
Jan 21, 2022 2687 2702 2682 2697 0 +6.04(+0.22%)
Jan 20, 2022 2690 2719 2688 2691 0 +6.80(+0.25%)
Jan 19, 2022 2697 2697 2677 2685 0 -8.31(-0.31%)
Jan 18, 2022 2685 2700 2675 2693 0 +8.31(+0.31%)
Jan 17, 2022 2690 2706 2679 2685 0 -1.51(-0.06%)
Jan 14, 2022 2693 2695 2680 2686 0 -8.31(-0.31%)
Jan 13, 2022 2686 2718 2686 2694 0 +3.02(+0.11%)
Jan 12, 2022 2672 2694 2657 2691 0 +22.67(+0.85%)
Jan 11, 2022 2678 2694 2667 2669 0 -7.56(-0.28%)
Jan 10, 2022 2692 2700 2672 2676 0 -15.87(-0.59%)
Jan 07, 2022 2700 2701 2685 2692 0 -9.06(-0.34%)
Jan 06, 2022 2723 2723 2697 2701 0 -26.45(-0.97%)
Jan 05, 2022 2777 2777 2726 2728 0 -38.53(-1.39%)
Jan 04, 2022 2737 2781 2737 2766 0 -6.05(-0.22%)
Dec 31, 2021 2772 2772 2772 2772 0 +2.27(+0.08%)
Dec 30, 2021 2765 2788 2765 2770 0 +2.27(+0.08%)
Dec 29, 2021 2720 2774 2720 2768 0 +23.42(+0.85%)
Dec 24, 2021 2744 2744 2744 2744 0 -8.31(-0.30%)
Dec 23, 2021 2773 2782 2752 2753 0 -14.36(-0.52%)
Dec 22, 2021 2747 2771 2747 2767 0 +15.11(+0.55%)
Dec 21, 2021 2758 2780 2750 2752 0 +0.00(+0.00%)
Dec 20, 2021 2710 2753 2710 2752 0 -6.80(-0.25%)
Dec 17, 2021 2720 2767 2720 2759 0 +38.54(+1.42%)
Dec 16, 2021 2708 2725 2691 2720 0 +10.58(+0.39%)
Dec 15, 2021 2690 2719 2685 2710 0 +27.20(+1.01%)
Dec 14, 2021 2635 2685 2626 2682 0 +37.78(+1.43%)
Dec 13, 2021 2635 2648 2626 2645 0 +9.06(+0.34%)
Dec 10, 2021 2642 2655 2629 2635 0 -2.26(-0.09%)
Dec 09, 2021 2638 2645 2631 2638 0 -4.54(-0.17%)
Dec 08, 2021 2648 2660 2635 2642 0 -12.84(-0.48%)
Dec 07, 2021 2670 2675 2647 2655 0 -15.11(-0.57%)
Dec 06, 2021 2641 2683 2641 2670 0 +32.49(+1.23%)
Dec 03, 2021 2594 2644 2588 2638 0 +47.60(+1.84%)
Dec 02, 2021 2580 2614 2579 2590 0 +8.31(+0.32%)
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.