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 UNCHANGED
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 (%)
Sep 30, 2015 2702 2733 2690 2712 0 +38.31(+1.43%)
Sep 29, 2015 2646 2685 2628 2674 0 +37.34(+1.42%)
Sep 28, 2015 2656 2676 2632 2637 0 -19.43(-0.73%)
Sep 25, 2015 2754 2762 2642 2656 0 -69.65(-2.56%)
Sep 24, 2015 2703 2737 2688 2726 0 -15.13(-0.55%)
Sep 23, 2015 2709 2766 2707 2741 0 +15.59(+0.57%)
Sep 22, 2015 2698 2734 2690 2725 0 -25.58(-0.93%)
Sep 21, 2015 2750 2759 2703 2751 0 +11.93(+0.44%)
Sep 18, 2015 2732 2765 2709 2739 0 -17.39(-0.63%)
Sep 17, 2015 2697 2796 2690 2756 0 +48.88(+1.81%)
Sep 16, 2015 2685 2733 2664 2707 0 +86.23(+3.29%)
Sep 15, 2015 2575 2635 2565 2621 0 +53.80(+2.10%)
Sep 14, 2015 2597 2599 2544 2567 0 -28.28(-1.09%)
Sep 11, 2015 2567 2601 2565 2596 0 +18.88(+0.73%)
Sep 10, 2015 2544 2603 2535 2577 0 +22.26(+0.87%)
Sep 09, 2015 2596 2618 2551 2554 0 -8.59(-0.34%)
Sep 08, 2015 2596 2602 2545 2563 0 +13.70(+0.54%)
Sep 04, 2015 2549 2549 2549 2549 0 -77.62(-2.95%)
Sep 03, 2015 2634 2662 2610 2627 0 +2.99(+0.11%)
Sep 02, 2015 2624 2637 2591 2624 0 +26.28(+1.01%)
Sep 01, 2015 2624 2637 2587 2598 0 -70.61(-2.65%)
Aug 31, 2015 2613 2690 2579 2668 0 +35.73(+1.36%)
Aug 28, 2015 2621 2643 2609 2633 0 -1.64(-0.06%)
Aug 27, 2015 2608 2640 2577 2634 0 +52.28(+2.02%)
Aug 26, 2015 2556 2587 2515 2582 0 +75.93(+3.03%)
Aug 25, 2015 2546 2569 2503 2506 0 +39.72(+1.61%)
Aug 24, 2015 2393 2488 2336 2466 0 -62.38(-2.47%)
Aug 21, 2015 2587 2588 2526 2529 0 -89.37(-3.41%)
Aug 20, 2015 2632 2633 2598 2618 0 -39.45(-1.48%)
Aug 19, 2015 2734 2736 2647 2657 0 -77.45(-2.83%)
Aug 18, 2015 2740 2751 2726 2735 0 -19.21(-0.70%)
Aug 17, 2015 2736 2758 2710 2754 0 +14.09(+0.51%)
Aug 14, 2015 2707 2762 2706 2740 0 +28.52(+1.05%)
Aug 13, 2015 2718 2740 2702 2712 0 -0.31(-0.01%)
Aug 12, 2015 2723 2725 2678 2712 0 -14.22(-0.52%)
Aug 11, 2015 2786 2817 2705 2726 0 -91.12(-3.23%)
Aug 10, 2015 2766 2865 2763 2817 0 +58.30(+2.11%)
Aug 07, 2015 2722 2766 2718 2759 0 +15.86(+0.58%)
Aug 06, 2015 2741 2762 2723 2743 0 +13.45(+0.49%)
Aug 05, 2015 2736 2767 2710 2730 0 -21.26(-0.77%)
Aug 04, 2015 2738 2758 2728 2751 0 +10.81(+0.39%)
Aug 03, 2015 2713 2749 2687 2740 0 +16.73(+0.61%)
Jul 31, 2015 2727 2761 2702 2723 0 +4.76(+0.18%)
Jul 30, 2015 2686 2731 2665 2719 0 +14.85(+0.55%)
Jul 29, 2015 2666 2708 2653 2704 0 +45.16(+1.70%)
Jul 28, 2015 2636 2671 2633 2658 0 +27.43(+1.04%)
Jul 27, 2015 2651 2652 2620 2631 0 -23.04(-0.87%)
Jul 24, 2015 2656 2692 2641 2654 0 -47.40(-1.75%)
Jul 23, 2015 2665 2709 2655 2702 0 +40.22(+1.51%)
Jul 22, 2015 2721 2725 2645 2661 0 -71.84(-2.63%)
Jul 21, 2015 2762 2772 2721 2733 0 -25.11(-0.91%)
Jul 20, 2015 2743 2776 2724 2758 0 +2.60(+0.09%)
Jul 17, 2015 2758 2777 2726 2756 0 -15.16(-0.55%)
Jul 16, 2015 2761 2780 2751 2771 0 +23.38(+0.85%)
Jul 15, 2015 2719 2754 2711 2747 0 +12.10(+0.44%)
Jul 14, 2015 2704 2750 2683 2735 0 +36.29(+1.34%)
Jul 13, 2015 2738 2753 2688 2699 0 -26.54(-0.97%)
Jul 10, 2015 2711 2740 2700 2726 0 +52.34(+1.96%)
Jul 09, 2015 2712 2723 2671 2673 0 +3.91(+0.15%)
Jul 08, 2015 2679 2699 2659 2669 0 -31.47(-1.17%)
Jul 07, 2015 2652 2706 2643 2701 0 +20.88(+0.78%)
Jul 06, 2015 2672 2704 2649 2680 0 -32.73(-1.21%)
Jul 03, 2015 2713 2713 2713 2713 0 +0.01(+0.00%)
Jul 02, 2015 2698 2735 2691 2713 0 +24.55(+0.91%)
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.