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 (%)
Jul 31, 2009 1130 1147 1124 1136 0 +3.79(+0.33%)
Jul 30, 2009 1131 1141 1125 1133 0 +19.69(+1.77%)
Jul 29, 2009 1109 1117 1100 1113 0 -6.09(-0.54%)
Jul 28, 2009 1115 1129 1105 1119 0 +0.58(+0.05%)
Jul 27, 2009 1113 1121 1102 1118 0 +9.19(+0.83%)
Jul 24, 2009 1111 1121 1096 1109 0 -9.60(-0.86%)
Jul 23, 2009 1086 1131 1084 1119 0 +36.63(+3.38%)
Jul 22, 2009 1088 1100 1073 1082 0 -14.80(-1.35%)
Jul 21, 2009 1104 1112 1080 1097 0 +46.57(+4.43%)
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%)
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.