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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,405.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2013 1142 1159 1117 1139 0 -5.67(-0.50%)
May 30, 2013 1152 1162 1139 1145 0 -9.78(-0.85%)
May 29, 2013 1163 1173 1144 1155 0 -19.66(-1.67%)
May 28, 2013 1176 1189 1164 1174 0 +1.69(+0.14%)
May 27, 2013 1191 1191 1162 1173 0 +0.00(+0.00%)
May 24, 2013 1191 1191 1162 1173 0 -18.40(-1.54%)
May 23, 2013 1151 1194 1149 1191 0 +29.82(+2.57%)
May 22, 2013 1194 1199 1152 1161 0 -35.84(-2.99%)
May 21, 2013 1222 1225 1185 1197 0 -28.22(-2.30%)
May 20, 2013 1236 1239 1223 1225 0 -13.37(-1.08%)
May 17, 2013 1249 1250 1232 1239 0 -7.84(-0.63%)
May 16, 2013 1254 1260 1242 1246 0 -6.18(-0.49%)
May 15, 2013 1247 1266 1243 1253 0 +17.68(+1.43%)
May 13, 2013 1238 1248 1225 1235 0 +4.72(+0.38%)
May 10, 2013 1229 1236 1210 1230 0 +7.28(+0.60%)
May 09, 2013 1222 1237 1213 1223 0 +4.10(+0.34%)
May 08, 2013 1239 1244 1213 1219 0 -19.17(-1.55%)
May 07, 2013 1223 1242 1215 1238 0 +20.22(+1.66%)
May 06, 2013 1234 1246 1214 1218 0 -19.38(-1.57%)
May 03, 2013 1209 1242 1208 1237 0 +28.69(+2.37%)
May 02, 2013 1191 1217 1177 1208 0 +11.97(+1.00%)
May 01, 2013 1210 1221 1195 1196 0 -19.14(-1.57%)
Apr 30, 2013 1173 1218 1165 1216 0 +34.67(+2.94%)
Apr 29, 2013 1194 1199 1174 1181 0 -9.31(-0.78%)
Apr 26, 2013 1194 1197 1186 1190 0 -6.25(-0.52%)
Apr 25, 2013 1197 1214 1188 1197 0 -12.35(-1.02%)
Apr 24, 2013 1252 1257 1199 1209 0 -46.04(-3.67%)
Apr 23, 2013 1247 1262 1240 1255 0 +13.79(+1.11%)
Apr 22, 2013 1248 1251 1233 1241 0 -0.94(-0.08%)
Apr 19, 2013 1241 1247 1233 1242 0 +5.05(+0.41%)
Apr 18, 2013 1246 1257 1233 1237 0 -5.04(-0.41%)
Apr 17, 2013 1253 1262 1229 1242 0 -12.21(-0.97%)
Apr 16, 2013 1261 1266 1246 1254 0 +8.21(+0.66%)
Apr 15, 2013 1269 1279 1243 1246 0 -31.01(-2.43%)
Apr 12, 2013 1273 1294 1261 1277 0 -4.60(-0.36%)
Apr 11, 2013 1283 1289 1265 1282 0 -5.35(-0.42%)
Apr 10, 2013 1261 1297 1261 1287 0 +28.49(+2.26%)
Apr 09, 2013 1235 1264 1228 1259 0 +29.13(+2.37%)
Apr 08, 2013 1237 1244 1228 1229 0 -7.08(-0.57%)
Apr 05, 2013 1230 1239 1215 1236 0 -1.28(-0.10%)
Apr 04, 2013 1234 1245 1227 1238 0 +2.70(+0.22%)
Apr 03, 2013 1248 1258 1232 1235 0 -17.29(-1.38%)
Apr 02, 2013 1229 1259 1225 1252 0 +29.02(+2.37%)
Apr 01, 2013 1220 1231 1215 1223 0 +5.48(+0.45%)
Mar 28, 2013 1218 1218 1218 0 +11.04(+0.91%)
Mar 27, 2013 1197 1209 1186 1207 0 +2.82(+0.23%)
Mar 26, 2013 1170 1216 1168 1204 0 +34.67(+2.97%)
Mar 25, 2013 1177 1191 1164 1169 0 -11.95(-1.01%)
Mar 22, 2013 1190 1193 1170 1181 0 -6.21(-0.52%)
Mar 21, 2013 1206 1213 1184 1187 0 -21.17(-1.75%)
Mar 20, 2013 1202 1215 1190 1209 0 +8.40(+0.70%)
Mar 19, 2013 1210 1216 1189 1200 0 -5.97(-0.49%)
Mar 18, 2013 1204 1228 1198 1206 0 -7.29(-0.60%)
Mar 15, 2013 1228 1229 1206 1213 0 -9.86(-0.81%)
Mar 14, 2013 1218 1230 1214 1223 0 +3.86(+0.32%)
Mar 13, 2013 1221 1232 1210 1219 0 -1.36(-0.11%)
Mar 12, 2013 1221 1232 1209 1221 0 -4.88(-0.40%)
Mar 11, 2013 1229 1232 1222 1226 0 -1.27(-0.10%)
Mar 08, 2013 1227 1236 1218 1227 0 +8.87(+0.73%)
Mar 07, 2013 1234 1238 1212 1218 0 -16.90(-1.37%)
Mar 06, 2013 1234 1245 1226 1235 0 +2.65(+0.22%)
Mar 05, 2013 1227 1239 1223 1232 0 +12.79(+1.05%)
Mar 04, 2013 1217 1225 1206 1220 0 -1.21(-0.10%)
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.