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 (%)
Jun 26, 2009 1043 1054 1037 1050 0 +6.01(+0.58%)
Jun 25, 2009 1023 1049 1022 1044 0 +29.71(+2.93%)
Jun 24, 2009 1017 1025 1004 1015 0 +10.17(+1.01%)
Jun 23, 2009 1001 1011 989.36 1004 0 +13.84(+1.40%)
Jun 22, 2009 1018 1022 988.55 990.64 0 -38.74(-3.76%)
Jun 19, 2009 1047 1051 1025 1029 0 -0.38(-0.04%)
Jun 18, 2009 1023 1039 1018 1030 0 +5.07(+0.49%)
Jun 17, 2009 1013 1033 1004 1025 0 +7.69(+0.76%)
Jun 16, 2009 1048 1050 1015 1017 0 -20.85(-2.01%)
Jun 15, 2009 1052 1054 1031 1038 0 -23.25(-2.19%)
Jun 12, 2009 1056 1063 1048 1061 0 -1.36(-0.13%)
Jun 11, 2009 1056 1076 1054 1062 0 +5.95(+0.56%)
Jun 10, 2009 1062 1068 1045 1057 0 +7.02(+0.67%)
Jun 09, 2009 1066 1070 1048 1049 0 -0.15(-0.01%)
Jun 08, 2009 1051 1059 1044 1050 0 -9.67(-0.91%)
Jun 05, 2009 1078 1083 1052 1059 0 -9.95(-0.93%)
Jun 04, 2009 1065 1077 1061 1069 0 +11.17(+1.06%)
Jun 03, 2009 1072 1080 1050 1058 0 -21.95(-2.03%)
Jun 02, 2009 1077 1099 1066 1080 0 +2.45(+0.23%)
Jun 01, 2009 1062 1086 1057 1078 0 +32.62(+3.12%)
May 29, 2009 1061 1072 1035 1045 0 +3.30(+0.32%)
May 28, 2009 1037 1047 1022 1042 0 +14.96(+1.46%)
May 27, 2009 1046 1051 1023 1027 0 -12.62(-1.21%)
May 26, 2009 1009 1043 1005 1039 0 +17.19(+1.68%)
May 25, 2009 1019 1029 1007 1022 0 +0.00(+0.00%)
May 22, 2009 1019 1029 1007 1022 0 +10.79(+1.07%)
May 21, 2009 1005 1017 998.43 1011 0 -6.51(-0.64%)
May 20, 2009 1028 1036 1012 1018 0 -1.84(-0.18%)
May 19, 2009 1002 1028 995.66 1020 0 +17.63(+1.76%)
May 18, 2009 977.73 1004 974.98 1002 0 +38.54(+4.00%)
May 15, 2009 970.39 977.22 957.09 963.53 0 -6.41(-0.66%)
May 14, 2009 956.43 975.03 953.05 969.94 0 +17.09(+1.79%)
May 13, 2009 968.24 971.90 949.21 952.85 0 -24.11(-2.47%)
May 12, 2009 995.68 1000 967.47 976.96 0 -11.59(-1.17%)
May 11, 2009 981.65 997.09 979.27 988.54 0 -5.10(-0.51%)
May 08, 2009 987.68 1002 978.12 993.64 0 +21.94(+2.26%)
May 07, 2009 987.08 997.49 963.81 971.70 0 +3.31(+0.34%)
May 06, 2009 970.28 980.66 954.71 968.39 0 +9.45(+0.99%)
May 05, 2009 964.38 980.57 939.93 958.94 0 +9.49(+1.00%)
May 04, 2009 942.88 954.60 940.90 949.45 0 +15.97(+1.71%)
May 01, 2009 921.08 937.16 908.52 933.48 0 +18.06(+1.97%)
Apr 30, 2009 914.76 950.36 903.63 915.42 0 +0.56(+0.06%)
Apr 29, 2009 893.87 921.01 891.50 914.86 0 +30.46(+3.44%)
Apr 28, 2009 870.43 891.25 861.29 884.40 0 +11.40(+1.31%)
Apr 27, 2009 882.27 894.76 868.72 873.00 0 -28.09(-3.12%)
Apr 24, 2009 901.74 913.01 894.10 901.09 0 +4.26(+0.48%)
Apr 23, 2009 887.86 902.38 879.61 896.83 0 +11.12(+1.26%)
Apr 22, 2009 875.35 896.26 871.82 885.71 0 +2.78(+0.32%)
Apr 21, 2009 860.04 888.22 851.50 882.93 0 +21.22(+2.46%)
Apr 20, 2009 872.18 875.62 857.28 861.71 0 -27.99(-3.15%)
Apr 17, 2009 885.60 898.96 876.64 889.69 0 +4.65(+0.52%)
Apr 16, 2009 874.94 888.38 866.53 885.05 0 +15.98(+1.84%)
Apr 15, 2009 860.36 874.39 852.89 869.07 0 +6.34(+0.73%)
Apr 14, 2009 855.23 877.86 850.06 862.73 0 -1.95(-0.23%)
Apr 13, 2009 856.52 871.20 844.37 864.68 0 +2.79(+0.32%)
Apr 10, 2009 853.28 874.48 846.87 861.90 0 +0.00(+0.00%)
Apr 09, 2009 853.28 874.48 846.87 861.90 0 +29.16(+3.50%)
Apr 08, 2009 854.88 860.09 825.23 832.73 0 -20.36(-2.39%)
Apr 07, 2009 865.54 868.96 850.15 853.09 0 -20.16(-2.31%)
Apr 06, 2009 866.24 879.78 856.61 873.25 0 -1.94(-0.22%)
Apr 03, 2009 854.93 880.10 844.24 875.19 0 +25.63(+3.02%)
Apr 02, 2009 838.23 864.87 831.71 849.56 0 +31.50(+3.85%)
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.