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 (%)
Feb 29, 2012 954.00 956.03 935.01 935.94 0 -14.86(-1.56%)
Feb 28, 2012 945.05 958.34 942.15 950.80 0 +11.41(+1.21%)
Feb 27, 2012 930.68 943.80 926.12 939.39 0 +5.43(+0.58%)
Feb 24, 2012 930.26 939.17 923.06 933.95 0 +12.80(+1.39%)
Feb 23, 2012 925.23 927.41 911.37 921.16 0 -0.50(-0.05%)
Feb 22, 2012 918.45 925.90 909.87 921.66 0 +5.61(+0.61%)
Feb 21, 2012 928.80 933.38 911.16 916.04 0 -10.21(-1.10%)
Feb 17, 2012 926.26 926.26 926.26 0 -1.90(-0.20%)
Feb 16, 2012 913.68 929.53 911.41 928.15 0 +20.56(+2.27%)
Feb 15, 2012 909.29 915.53 899.54 907.59 0 -2.34(-0.26%)
Feb 14, 2012 909.79 913.92 901.04 909.93 0 -3.09(-0.34%)
Feb 13, 2012 908.04 917.09 901.01 913.02 0 +11.82(+1.31%)
Feb 10, 2012 894.96 903.14 893.29 901.20 0 -6.67(-0.73%)
Feb 09, 2012 901.30 909.36 895.24 907.87 0 +5.85(+0.65%)
Feb 08, 2012 908.01 912.38 898.05 902.02 0 -3.51(-0.39%)
Feb 07, 2012 908.21 913.99 901.51 905.53 0 +1.36(+0.15%)
Feb 06, 2012 904.71 911.91 898.27 904.17 0 -5.41(-0.59%)
Feb 03, 2012 912.58 919.63 899.77 909.58 0 +7.73(+0.86%)
Feb 02, 2012 901.52 908.75 899.20 901.85 0 +0.66(+0.07%)
Feb 01, 2012 888.17 904.91 884.25 901.19 0 +25.20(+2.88%)
Jan 31, 2012 879.39 883.21 868.20 875.99 0 +4.05(+0.46%)
Jan 30, 2012 863.39 873.85 855.89 871.94 0 -2.92(-0.33%)
Jan 27, 2012 881.40 889.35 869.54 874.86 0 -7.33(-0.83%)
Jan 26, 2012 883.20 889.78 875.86 882.19 0 +3.50(+0.40%)
Jan 25, 2012 868.48 880.62 860.27 878.68 0 +9.46(+1.09%)
Jan 24, 2012 858.43 873.03 854.08 869.22 0 +7.20(+0.84%)
Jan 23, 2012 870.76 873.25 859.28 862.02 0 -6.32(-0.73%)
Jan 20, 2012 878.62 883.17 862.40 868.34 0 -11.85(-1.35%)
Jan 19, 2012 884.36 891.36 875.85 880.19 0 -4.68(-0.53%)
Jan 18, 2012 865.68 887.37 861.96 884.87 0 +23.17(+2.69%)
Jan 17, 2012 868.94 873.02 860.23 861.70 0 +7.86(+0.92%)
Jan 16, 2012 863.25 866.91 847.33 853.84 0 +0.00(+0.00%)
Jan 13, 2012 863.25 866.91 847.33 853.83 0 -13.96(-1.61%)
Jan 12, 2012 869.27 876.71 864.07 867.79 0 +3.94(+0.46%)
Jan 11, 2012 862.00 865.76 858.25 863.85 0 +1.74(+0.20%)
Jan 10, 2012 859.10 867.87 852.93 862.11 0 +12.57(+1.48%)
Jan 09, 2012 849.32 853.99 843.49 849.55 0 +5.78(+0.69%)
Jan 06, 2012 854.37 861.20 839.27 843.76 0 -9.43(-1.11%)
Jan 05, 2012 855.41 857.85 848.51 853.20 0 -6.66(-0.77%)
Jan 04, 2012 867.67 875.25 854.98 859.85 0 -8.30(-0.96%)
Dec 30, 2011 870.97 873.57 864.21 868.15 0 +1.22(+0.14%)
Dec 29, 2011 857.27 868.84 856.94 866.93 0 +11.74(+1.37%)
Dec 28, 2011 867.60 867.75 852.55 855.19 0 -14.18(-1.63%)
Dec 27, 2011 865.85 871.95 857.55 869.37 0 +2.07(+0.24%)
Dec 23, 2011 867.30 867.30 867.30 0 +10.71(+1.25%)
Dec 21, 2011 846.00 860.24 831.17 856.59 0 +3.12(+0.37%)
Dec 20, 2011 854.75 861.03 847.76 853.47 0 +16.49(+1.97%)
Dec 19, 2011 844.81 865.91 835.83 836.98 0 -8.69(-1.03%)
Dec 16, 2011 843.96 853.84 840.79 845.67 0 +9.17(+1.10%)
Dec 15, 2011 835.58 843.22 826.95 836.50 0 +13.06(+1.59%)
Dec 14, 2011 807.61 833.77 806.21 823.45 0 -10.11(-1.21%)
Dec 13, 2011 845.27 850.08 827.08 833.55 0 -4.42(-0.53%)
Dec 12, 2011 840.29 851.14 825.72 837.98 0 -18.42(-2.15%)
Dec 09, 2011 841.11 858.22 840.50 856.40 0 +17.03(+2.03%)
Dec 08, 2011 842.92 855.35 834.03 839.37 0 -15.87(-1.86%)
Dec 07, 2011 839.62 857.61 832.30 855.23 0 +12.05(+1.43%)
Dec 06, 2011 843.55 847.32 834.17 843.18 0 +1.04(+0.12%)
Dec 05, 2011 839.00 846.82 834.80 842.14 0 +13.91(+1.68%)
Dec 02, 2011 844.36 847.56 827.08 828.23 0 -5.73(-0.69%)
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.