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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,405.76 +0.76 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2013 2891 2891 2891 0 -2.04(-0.07%)
Dec 30, 2013 2865 2913 2844 2893 0 +13.03(+0.45%)
Dec 27, 2013 2877 2889 2837 2880 0 +7.72(+0.27%)
Dec 26, 2013 2878 2884 2845 2872 0 -5.78(-0.20%)
Dec 24, 2013 2878 2878 2878 0 -1.32(-0.05%)
Dec 23, 2013 2836 2887 2835 2879 0 +46.27(+1.63%)
Dec 20, 2013 2800 2859 2799 2833 0 +13.82(+0.49%)
Dec 19, 2013 2832 2839 2783 2819 0 +4.99(+0.18%)
Dec 18, 2013 2775 2852 2730 2814 0 +45.48(+1.64%)
Dec 17, 2013 2794 2821 2762 2769 0 -21.46(-0.77%)
Dec 16, 2013 2790 2825 2782 2790 0 +1.22(+0.04%)
Dec 13, 2013 2765 2804 2740 2789 0 +12.31(+0.44%)
Dec 12, 2013 2807 2807 2736 2776 0 -40.56(-1.44%)
Dec 11, 2013 2823 2841 2813 2817 0 -0.05(-0.00%)
Dec 10, 2013 2807 2820 2793 2817 0 +9.94(+0.35%)
Dec 09, 2013 2782 2815 2774 2807 0 +39.42(+1.42%)
Dec 06, 2013 2777 2816 2759 2768 0 +39.40(+1.44%)
Dec 05, 2013 2756 2799 2725 2728 0 -34.90(-1.26%)
Dec 04, 2013 2754 2786 2717 2763 0 +21.69(+0.79%)
Dec 03, 2013 2746 2753 2685 2742 0 -0.15(-0.01%)
Dec 02, 2013 2823 2839 2734 2742 0 -60.23(-2.15%)
Nov 29, 2013 2795 2816 2756 2802 0 +4.13(+0.15%)
Nov 28, 2013 2709 2806 2699 2798 0 +0.00(+0.00%)
Nov 27, 2013 2709 2806 2699 2798 0 +86.53(+3.19%)
Nov 26, 2013 2711 2738 2657 2711 0 -0.40(-0.01%)
Nov 25, 2013 2710 2730 2693 2712 0 -2.52(-0.09%)
Nov 22, 2013 2699 2726 2685 2714 0 +10.37(+0.38%)
Nov 21, 2013 2704 2727 2685 2704 0 -26.73(-0.98%)
Nov 20, 2013 2719 2779 2707 2731 0 +9.47(+0.35%)
Nov 19, 2013 2764 2794 2684 2721 0 +1680.46(+161.48%)
Nov 18, 2013 638.84 1051 1035 1041 0 -6.13(-0.59%)
Nov 15, 2013 616.18 1053 1027 1047 0 +22.60(+2.21%)
Nov 14, 2013 602.50 1027 1013 1024 0 +10.22(+1.01%)
Nov 12, 2013 602.11 1017 1008 1014 0 -1.96(-0.19%)
Nov 11, 2013 606.56 1024 1010 1016 0 -3.47(-0.34%)
Nov 08, 2013 1001 1027 990.82 1019 0 +15.03(+1.50%)
Nov 07, 2013 1015 1018 998.77 1004 0 -6.99(-0.69%)
Nov 06, 2013 1012 1019 1007 1011 0 +10.66(+1.07%)
Nov 05, 2013 1018 1036 995.76 1001 0 -27.62(-2.69%)
Nov 04, 2013 1035 1045 1025 1028 0 -14.29(-1.37%)
Nov 01, 2013 1033 1045 1028 1043 0 +4.30(+0.41%)
Oct 31, 2013 1052 1058 1026 1038 0 -19.21(-1.82%)
Oct 30, 2013 1067 1075 1048 1057 0 -7.87(-0.74%)
Oct 29, 2013 1061 1070 1056 1065 0 +1.37(+0.13%)
Oct 28, 2013 1059 1067 1048 1064 0 -2.42(-0.23%)
Oct 25, 2013 1041 1070 1034 1066 0 +21.75(+2.08%)
Oct 24, 2013 1058 1060 1035 1045 0 -14.79(-1.40%)
Oct 23, 2013 1065 1071 1047 1059 0 -16.14(-1.50%)
Oct 22, 2013 1059 1082 1058 1076 0 +19.34(+1.83%)
Oct 21, 2013 1067 1069 1045 1056 0 -9.70(-0.91%)
Oct 18, 2013 1072 1076 1059 1066 0 -2.92(-0.27%)
Oct 17, 2013 1057 1077 1056 1069 0 +15.11(+1.43%)
Oct 16, 2013 1063 1069 1049 1054 0 -3.81(-0.36%)
Oct 15, 2013 1072 1081 1050 1058 0 -12.64(-1.18%)
Oct 14, 2013 1068 1080 1056 1070 0 -3.30(-0.31%)
Oct 11, 2013 1065 1075 1059 1074 0 +1.73(+0.16%)
Oct 10, 2013 1070 1078 1061 1072 0 +16.59(+1.57%)
Oct 09, 2013 1060 1065 1050 1055 0 -1.13(-0.11%)
Oct 08, 2013 1078 1079 1048 1056 0 -18.25(-1.70%)
Oct 07, 2013 1080 1083 1069 1075 0 -9.53(-0.88%)
Oct 04, 2013 1067 1090 1064 1084 0 +15.37(+1.44%)
Oct 03, 2013 1079 1081 1055 1069 0 -16.41(-1.51%)
Oct 02, 2013 1090 1094 1073 1085 0 -8.24(-0.75%)
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.