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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,385.36 +9.82 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2011 520.59 523.00 510.97 515.37 0 -3.17(-0.61%)
Jan 28, 2011 533.75 535.32 509.40 518.54 0 -13.30(-2.50%)
Jan 27, 2011 543.63 546.68 530.91 531.84 0 -10.99(-2.02%)
Jan 26, 2011 537.29 545.19 536.46 542.83 0 +8.46(+1.58%)
Jan 25, 2011 532.66 535.40 520.54 534.37 0 +3.76(+0.71%)
Jan 24, 2011 524.54 532.33 523.27 530.61 0 +5.71(+1.09%)
Jan 21, 2011 533.97 535.00 518.82 524.90 0 -3.69(-0.70%)
Jan 20, 2011 539.63 540.60 526.88 528.59 0 -7.27(-1.36%)
Jan 19, 2011 537.98 541.12 531.66 535.86 0 -3.10(-0.57%)
Jan 18, 2011 546.02 550.10 535.69 538.96 0 -4.27(-0.79%)
Jan 17, 2011 554.50 556.84 540.27 543.23 0 +46.04(+9.26%)
Jan 14, 2011 509.54 511.12 495.06 497.19 0 -13.94(-2.73%)
Jan 13, 2011 512.85 515.64 508.49 511.13 0 -1.62(-0.32%)
Jan 12, 2011 517.39 519.72 510.29 512.76 0 -9.07(-1.74%)
Jan 11, 2011 521.07 525.61 516.93 521.83 0 +2.69(+0.52%)
Jan 10, 2011 519.28 521.62 515.23 519.14 0 -3.37(-0.65%)
Jan 07, 2011 530.72 533.04 518.08 522.51 0 -5.84(-1.11%)
Jan 06, 2011 526.65 531.61 523.37 528.35 0 -1.84(-0.35%)
Jan 05, 2011 538.30 538.88 527.63 530.19 0 -8.56(-1.59%)
Jan 04, 2011 548.09 549.10 534.37 538.75 0 -8.41(-1.54%)
Jan 03, 2011 543.51 548.97 542.66 547.16 0 +11.01(+2.05%)
Dec 31, 2010 547.16 549.57 535.10 536.15 0 -1.23(-0.23%)
Dec 30, 2010 530.84 544.81 530.41 537.38 0 -257.29(-32.38%)
Dec 29, 2010 792.35 802.47 788.73 794.67 0 +5.70(+0.72%)
Dec 28, 2010 796.72 796.07 784.64 788.97 0 -1262.98(-61.55%)
Dec 27, 2010 2024 2057 2018 2052 0 +9.82(+0.48%)
Dec 24, 2010 2024 2057 2019 2042 0 -0.01(-0.00%)
Dec 23, 2010 2024 2057 2019 2042 0 -1.47(-0.07%)
Dec 22, 2010 2037 2046 1997 2044 0 -9.51(-0.46%)
Dec 21, 2010 2005 2067 2002 2053 0 +71.39(+3.60%)
Dec 20, 2010 1992 2004 1959 1982 0 +9.49(+0.48%)
Dec 17, 2010 1971 1977 1954 1972 0 -10.44(-0.53%)
Dec 16, 2010 1973 1987 1968 1983 0 +21.29(+1.09%)
Dec 15, 2010 1949 1992 1943 1961 0 +13.58(+0.70%)
Dec 14, 2010 1934 1958 1930 1948 0 +20.02(+1.04%)
Dec 10, 2010 1908 1934 1903 1928 0 +18.66(+0.98%)
Dec 09, 2010 1930 1932 1889 1909 0 -19.78(-1.03%)
Dec 08, 2010 1936 1945 1923 1929 0 +5.13(+0.27%)
Dec 07, 2010 1951 1956 1918 1924 0 -14.45(-0.75%)
Dec 06, 2010 1943 1955 1933 1938 0 -18.07(-0.92%)
Dec 03, 2010 1914 1961 1910 1956 0 +40.89(+2.13%)
Dec 02, 2010 1902 1920 1887 1915 0 +26.84(+1.42%)
Dec 01, 2010 1904 1907 1876 1889 0 +20.23(+1.08%)
Nov 30, 2010 1886 1919 1854 1868 0 -25.98(-1.37%)
Nov 29, 2010 1903 1908 1858 1894 0 -8.31(-0.44%)
Nov 26, 2010 1912 1935 1899 1903 0 -30.34(-1.57%)
Nov 25, 2010 1924 1933 1933 1933 0 +0.00(+0.00%)
Nov 24, 2010 1924 1945 1912 1933 0 +29.31(+1.54%)
Nov 23, 2010 1933 1940 1891 1904 0 -47.25(-2.42%)
Nov 22, 2010 1934 1956 1920 1951 0 +9.58(+0.49%)
Nov 19, 2010 1919 1945 1908 1941 0 +16.58(+0.86%)
Nov 18, 2010 1901 1937 1899 1925 0 +42.59(+2.26%)
Nov 17, 2010 1850 1898 1848 1882 0 +38.59(+2.09%)
Nov 16, 2010 1877 1887 1834 1844 0 -55.28(-2.91%)
Nov 15, 2010 1888 1918 1882 1899 0 +19.48(+1.04%)
Nov 12, 2010 1879 1908 1865 1879 0 -13.19(-0.70%)
Nov 11, 2010 1887 1899 1878 1893 0 -5.24(-0.28%)
Nov 10, 2010 1910 1919 1866 1898 0 -11.81(-0.62%)
Nov 09, 2010 1962 1969 1895 1910 0 -52.13(-2.66%)
Nov 08, 2010 1940 1973 1937 1962 0 +12.47(+0.64%)
Nov 05, 2010 1940 1957 1930 1949 0 +12.14(+0.63%)
Nov 04, 2010 1919 1960 1917 1937 0 +31.22(+1.64%)
Nov 03, 2010 1909 1917 1875 1906 0 +12.61(+0.67%)
Nov 02, 2010 1913 1918 1882 1893 0 -6.67(-0.35%)
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.