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 (%)
Feb 28, 2017 2562 2566 2501 2510 0 -55.20(-2.15%)
Feb 27, 2017 2581 2583 2525 2565 0 +0.10(+0.00%)
Feb 24, 2017 2563 2580 2543 2565 0 -20.49(-0.79%)
Feb 23, 2017 2581 2603 2546 2586 0 +24.28(+0.95%)
Feb 22, 2017 2548 2586 2532 2561 0 +6.49(+0.25%)
Feb 21, 2017 2491 2559 2485 2555 0 +59.21(+2.37%)
Feb 17, 2017 2496 2496 2496 2496 0 -4.25(-0.17%)
Feb 16, 2017 2474 2507 2448 2500 0 +20.22(+0.82%)
Feb 15, 2017 2458 2493 2456 2480 0 -0.09(-0.00%)
Feb 14, 2017 2463 2493 2437 2480 0 +17.42(+0.71%)
Feb 13, 2017 2513 2517 2447 2462 0 -32.08(-1.29%)
Feb 10, 2017 2488 2534 2473 2495 0 +14.71(+0.59%)
Feb 09, 2017 2460 2504 2456 2480 0 +29.05(+1.19%)
Feb 08, 2017 2405 2471 2397 2451 0 +57.20(+2.39%)
Feb 07, 2017 2391 2414 2382 2394 0 -3.38(-0.14%)
Feb 06, 2017 2441 2445 2381 2397 0 -55.79(-2.27%)
Feb 03, 2017 2433 2459 2417 2453 0 +28.82(+1.19%)
Feb 02, 2017 2407 2433 2392 2424 0 +25.05(+1.04%)
Feb 01, 2017 2361 2413 2323 2399 0 +47.58(+2.02%)
Jan 31, 2017 2369 2386 2342 2351 0 -10.02(-0.42%)
Jan 30, 2017 2370 2388 2337 2361 0 -28.93(-1.21%)
Jan 27, 2017 2422 2428 2389 2390 0 -22.94(-0.95%)
Jan 26, 2017 2432 2450 2394 2413 0 -34.23(-1.40%)
Jan 25, 2017 2424 2468 2419 2447 0 +36.36(+1.51%)
Jan 24, 2017 2375 2414 2362 2411 0 +37.00(+1.56%)
Jan 23, 2017 2346 2383 2331 2374 0 +22.58(+0.96%)
Jan 20, 2017 2363 2364 2334 2351 0 -1.11(-0.05%)
Jan 19, 2017 2353 2381 2343 2353 0 -0.60(-0.03%)
Jan 18, 2017 2377 2391 2336 2353 0 -28.55(-1.20%)
Jan 17, 2017 2351 2410 2344 2382 0 +24.44(+1.04%)
Jan 16, 2017 2357 2357 2357 2357 0 +0.00(+0.00%)
Jan 13, 2017 2339 2372 2316 2357 0 +20.89(+0.89%)
Jan 12, 2017 2334 2364 2332 2336 0 +12.14(+0.52%)
Jan 11, 2017 2342 2343 2311 2324 0 -9.63(-0.41%)
Jan 10, 2017 2329 2355 2301 2334 0 +5.74(+0.25%)
Jan 09, 2017 2359 2373 2323 2328 0 -36.15(-1.53%)
Jan 06, 2017 2394 2405 2356 2364 0 -18.51(-0.78%)
Jan 05, 2017 2373 2389 2364 2383 0 +23.79(+1.01%)
Jan 04, 2017 2403 2406 2332 2359 0 -32.36(-1.35%)
Jan 03, 2017 2391 2422 2377 2391 0 +8.20(+0.34%)
Dec 30, 2016 2383 2383 2383 2383 0 -19.80(-0.82%)
Dec 29, 2016 2391 2415 2377 2403 0 +24.29(+1.02%)
Dec 28, 2016 2379 2382 2366 2379 0 -2.02(-0.08%)
Dec 27, 2016 2370 2388 2369 2381 0 +7.53(+0.32%)
Dec 23, 2016 2373 2373 2373 2373 0 +7.62(+0.32%)
Dec 22, 2016 2347 2368 2330 2366 0 +1.43(+0.06%)
Dec 21, 2016 2364 2377 2342 2364 0 +4.17(+0.18%)
Dec 20, 2016 2375 2404 2325 2360 0 -9.94(-0.42%)
Dec 19, 2016 2386 2403 2343 2370 0 -23.48(-0.98%)
Dec 16, 2016 2415 2433 2384 2393 0 -37.85(-1.56%)
Dec 15, 2016 2413 2445 2391 2431 0 +10.33(+0.43%)
Dec 14, 2016 2470 2477 2413 2421 0 -48.93(-1.98%)
Dec 13, 2016 2484 2517 2438 2470 0 +3.57(+0.14%)
Dec 12, 2016 2481 2488 2442 2466 0 -7.82(-0.32%)
Dec 09, 2016 2427 2489 2412 2474 0 +49.89(+2.06%)
Dec 08, 2016 2392 2437 2377 2424 0 +29.45(+1.23%)
Dec 07, 2016 2396 2411 2377 2395 0 +13.20(+0.55%)
Dec 06, 2016 2424 2438 2376 2382 0 -34.54(-1.43%)
Dec 05, 2016 2400 2435 2390 2416 0 +20.65(+0.86%)
Dec 02, 2016 2380 2417 2361 2395 0 +24.64(+1.04%)
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.