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 -0.76 (-0.03%)
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, 2016 2818 2831 2752 2785 0 -29.54(-1.05%)
May 30, 2016 2814 2814 2814 2814 0 +0.00(+0.00%)
May 27, 2016 2787 2822 2778 2814 0 +15.79(+0.56%)
May 26, 2016 2781 2808 2777 2798 0 +22.67(+0.82%)
May 25, 2016 2762 2801 2750 2776 0 +28.68(+1.04%)
May 24, 2016 2712 2749 2711 2747 0 +54.48(+2.02%)
May 23, 2016 2700 2713 2679 2692 0 -9.69(-0.36%)
May 20, 2016 2713 2728 2691 2702 0 +7.72(+0.29%)
May 19, 2016 2699 2714 2674 2694 0 -23.41(-0.86%)
May 18, 2016 2751 2754 2711 2718 0 -46.43(-1.68%)
May 17, 2016 2820 2825 2758 2764 0 -74.25(-2.62%)
May 16, 2016 2781 2848 2781 2838 0 +61.57(+2.22%)
May 13, 2016 2816 2817 2769 2777 0 -61.42(-2.16%)
May 12, 2016 2813 2847 2794 2838 0 +48.12(+1.72%)
May 11, 2016 2794 2822 2780 2790 0 -8.60(-0.31%)
May 10, 2016 2741 2803 2724 2799 0 +69.99(+2.56%)
May 09, 2016 2764 2783 2724 2729 0 -45.93(-1.66%)
May 06, 2016 2727 2781 2714 2775 0 +35.83(+1.31%)
May 05, 2016 2749 2758 2717 2739 0 +0.59(+0.02%)
May 04, 2016 2747 2755 2718 2738 0 -23.29(-0.84%)
May 03, 2016 2788 2795 2727 2762 0 -54.71(-1.94%)
May 02, 2016 2828 2841 2808 2816 0 -29.26(-1.03%)
Apr 29, 2016 2888 2910 2821 2846 0 -1.15(-0.04%)
Apr 28, 2016 2801 2870 2786 2847 0 +43.02(+1.53%)
Apr 27, 2016 2844 2856 2787 2804 0 -43.65(-1.53%)
Apr 26, 2016 2855 2864 2836 2847 0 +4.06(+0.14%)
Apr 25, 2016 2848 2863 2804 2843 0 -16.19(-0.57%)
Apr 22, 2016 2849 2889 2844 2860 0 +9.67(+0.34%)
Apr 21, 2016 2859 2901 2846 2850 0 -29.38(-1.02%)
Apr 20, 2016 2876 2895 2831 2879 0 -7.50(-0.26%)
Apr 19, 2016 2857 2898 2848 2887 0 +71.27(+2.53%)
Apr 18, 2016 2802 2833 2795 2815 0 +5.11(+0.18%)
Apr 15, 2016 2784 2812 2782 2810 0 +14.48(+0.52%)
Apr 14, 2016 2804 2815 2787 2796 0 +2.95(+0.11%)
Apr 13, 2016 2793 2806 2771 2793 0 +13.18(+0.47%)
Apr 12, 2016 2759 2801 2739 2780 0 +27.73(+1.01%)
Apr 11, 2016 2802 2813 2749 2752 0 -39.44(-1.41%)
Apr 08, 2016 2838 2845 2775 2791 0 -15.32(-0.55%)
Apr 07, 2016 2839 2840 2761 2807 0 -59.92(-2.09%)
Apr 06, 2016 2858 2871 2837 2867 0 +2.13(+0.07%)
Apr 05, 2016 2901 2913 2856 2865 0 -72.80(-2.48%)
Apr 04, 2016 2972 2973 2916 2937 0 -30.87(-1.04%)
Apr 01, 2016 2895 2975 2862 2968 0 +31.30(+1.07%)
Mar 31, 2016 2947 2965 2920 2937 0 -7.55(-0.26%)
Mar 30, 2016 2916 2953 2885 2944 0 +44.92(+1.55%)
Mar 29, 2016 2825 2922 2820 2900 0 +66.09(+2.33%)
Mar 28, 2016 2849 2853 2814 2833 0 +3.72(+0.13%)
Mar 24, 2016 2830 2830 2830 2830 0 -12.66(-0.45%)
Mar 23, 2016 2855 2866 2817 2842 0 -34.37(-1.19%)
Mar 22, 2016 2822 2884 2818 2877 0 +47.87(+1.69%)
Mar 21, 2016 2868 2892 2822 2829 0 -39.52(-1.38%)
Mar 18, 2016 2846 2929 2833 2868 0 +25.48(+0.90%)
Mar 17, 2016 2813 2856 2809 2843 0 +35.30(+1.26%)
Mar 16, 2016 2739 2817 2702 2808 0 +70.00(+2.56%)
Mar 15, 2016 2805 2806 2726 2738 0 -82.44(-2.92%)
Mar 14, 2016 2813 2832 2788 2820 0 -1.37(-0.05%)
Mar 11, 2016 2791 2853 2778 2821 0 +39.60(+1.42%)
Mar 10, 2016 2818 2825 2735 2782 0 -34.85(-1.24%)
Mar 09, 2016 2752 2819 2741 2817 0 +75.67(+2.76%)
Mar 08, 2016 2805 2816 2737 2741 0 -81.79(-2.90%)
Mar 07, 2016 2893 2920 2815 2823 0 -72.55(-2.51%)
Mar 04, 2016 2925 2929 2845 2895 0 -15.67(-0.54%)
Mar 03, 2016 2902 2936 2884 2911 0 +0.12(+0.00%)
Mar 02, 2016 2874 2935 2867 2911 0 +19.29(+0.67%)
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.