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 (%)
Dec 31, 2015 2824 2824 2824 2824 0 +8.25(+0.29%)
Dec 30, 2015 2870 2876 2811 2816 0 -66.53(-2.31%)
Dec 29, 2015 2916 2932 2864 2882 0 -13.84(-0.48%)
Dec 28, 2015 2883 2911 2873 2896 0 +9.17(+0.32%)
Dec 24, 2015 2887 2887 2887 2887 0 +9.96(+0.35%)
Dec 23, 2015 2912 2931 2843 2877 0 -22.04(-0.76%)
Dec 22, 2015 2867 2925 2861 2899 0 +28.77(+1.00%)
Dec 21, 2015 2862 2895 2855 2870 0 +23.89(+0.84%)
Dec 18, 2015 2899 2901 2844 2846 0 -50.65(-1.75%)
Dec 17, 2015 2894 2921 2870 2897 0 +3.52(+0.12%)
Dec 16, 2015 2903 2922 2876 2893 0 +6.41(+0.22%)
Dec 15, 2015 2826 2907 2824 2887 0 +89.25(+3.19%)
Dec 14, 2015 2791 2807 2748 2798 0 +12.57(+0.45%)
Dec 11, 2015 2802 2819 2763 2785 0 -51.77(-1.82%)
Dec 10, 2015 2846 2870 2830 2837 0 -11.46(-0.40%)
Dec 09, 2015 2866 2885 2831 2848 0 -17.47(-0.61%)
Dec 08, 2015 2836 2870 2818 2866 0 +3.67(+0.13%)
Dec 07, 2015 2886 2904 2849 2862 0 -35.53(-1.23%)
Dec 04, 2015 2896 2934 2872 2898 0 +12.84(+0.45%)
Dec 03, 2015 2984 2988 2865 2885 0 -81.43(-2.75%)
Dec 02, 2015 2981 2996 2957 2966 0 -17.23(-0.58%)
Dec 01, 2015 2962 2991 2944 2984 0 +50.62(+1.73%)
Nov 30, 2015 3023 3029 2931 2933 0 -46.27(-1.55%)
Nov 27, 2015 3029 3037 2973 2979 0 -48.27(-1.59%)
Nov 26, 2015 3028 3028 3028 3028 0 +0.00(+0.00%)
Nov 25, 2015 3033 3064 3008 3028 0 -4.47(-0.15%)
Nov 24, 2015 3050 3067 3028 3032 0 -29.48(-0.96%)
Nov 23, 2015 3061 3074 3061 3061 0 +40.29(+1.33%)
Nov 20, 2015 3017 3054 3012 3021 0 +18.39(+0.61%)
Nov 19, 2015 2967 3030 2956 3003 0 +52.04(+1.76%)
Nov 18, 2015 3015 3016 2913 2951 0 -52.87(-1.76%)
Nov 17, 2015 2948 3013 2929 3004 0 +57.00(+1.93%)
Nov 16, 2015 2923 2955 2915 2947 0 +16.87(+0.58%)
Nov 13, 2015 2949 2966 2905 2930 0 -20.44(-0.69%)
Nov 12, 2015 2958 2990 2938 2950 0 -12.83(-0.43%)
Nov 11, 2015 2961 2998 2937 2963 0 +3.24(+0.11%)
Nov 10, 2015 2919 2970 2907 2960 0 +35.28(+1.21%)
Nov 09, 2015 2997 2998 2889 2924 0 -81.77(-2.72%)
Nov 06, 2015 3009 3021 2973 3006 0 -26.33(-0.87%)
Nov 05, 2015 3053 3082 3023 3033 0 -26.56(-0.87%)
Nov 04, 2015 3069 3099 3046 3059 0 -18.10(-0.59%)
Nov 03, 2015 2976 3099 2960 3077 0 +112.50(+3.79%)
Nov 02, 2015 2986 2995 2952 2965 0 -33.83(-1.13%)
Oct 30, 2015 3067 3069 2981 2999 0 -50.31(-1.65%)
Oct 29, 2015 3074 3085 3020 3049 0 -29.91(-0.97%)
Oct 28, 2015 3080 3100 3052 3079 0 +4.52(+0.15%)
Oct 27, 2015 3045 3084 3040 3074 0 +8.29(+0.27%)
Oct 26, 2015 3027 3072 3025 3066 0 +32.59(+1.07%)
Oct 23, 2015 3039 3055 3022 3033 0 -5.65(-0.19%)
Oct 22, 2015 2986 3078 2973 3039 0 +69.22(+2.33%)
Oct 21, 2015 2950 2982 2931 2970 0 +19.39(+0.66%)
Oct 20, 2015 2915 2954 2908 2950 0 +33.88(+1.16%)
Oct 19, 2015 2915 2958 2887 2917 0 -24.99(-0.85%)
Oct 16, 2015 2901 2960 2884 2942 0 +54.00(+1.87%)
Oct 15, 2015 2849 2898 2848 2888 0 +37.76(+1.33%)
Oct 14, 2015 2847 2860 2807 2850 0 +8.29(+0.29%)
Oct 13, 2015 2832 2876 2815 2841 0 +12.69(+0.45%)
Oct 12, 2015 2831 2872 2810 2829 0 -0.48(-0.02%)
Oct 09, 2015 2800 2866 2799 2829 0 +27.39(+0.98%)
Oct 08, 2015 2749 2821 2733 2802 0 +52.07(+1.89%)
Oct 07, 2015 2802 2830 2734 2750 0 -26.70(-0.96%)
Oct 06, 2015 2775 2802 2766 2777 0 -5.42(-0.19%)
Oct 05, 2015 2751 2791 2746 2782 0 +56.84(+2.09%)
Oct 02, 2015 2655 2729 2628 2725 0 +34.74(+1.29%)
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.