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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,284.11 -5.29 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 2708 2761 2684 2753 0 +43.20(+1.59%)
Apr 27, 2017 2698 2729 2677 2709 0 +19.86(+0.74%)
Apr 26, 2017 2737 2757 2663 2689 0 -68.22(-2.47%)
Apr 25, 2017 2811 2815 2750 2758 0 -55.91(-1.99%)
Apr 24, 2017 2804 2844 2792 2814 0 +47.82(+1.73%)
Apr 21, 2017 2750 2769 2737 2766 0 -4.02(-0.15%)
Apr 20, 2017 2779 2780 2739 2770 0 +3.86(+0.14%)
Apr 19, 2017 2797 2805 2759 2766 0 -38.62(-1.38%)
Apr 18, 2017 2811 2822 2777 2805 0 -12.29(-0.44%)
Apr 17, 2017 2799 2821 2783 2817 0 +33.47(+1.20%)
Apr 13, 2017 2788 2815 2756 2783 0 -0.95(-0.03%)
Apr 12, 2017 2817 2817 2769 2784 0 -29.68(-1.05%)
Apr 11, 2017 2832 2832 2774 2814 0 -11.59(-0.41%)
Apr 10, 2017 2810 2832 2793 2826 0 +12.14(+0.43%)
Apr 07, 2017 2823 2828 2798 2813 0 +4.18(+0.15%)
Apr 06, 2017 2783 2821 2777 2809 0 +15.01(+0.54%)
Apr 05, 2017 2776 2809 2764 2794 0 +21.10(+0.76%)
Apr 04, 2017 2756 2778 2746 2773 0 -4.60(-0.17%)
Apr 03, 2017 2714 2781 2708 2778 0 +67.09(+2.48%)
Mar 31, 2017 2747 2763 2708 2711 0 -54.37(-1.97%)
Mar 30, 2017 2761 2775 2734 2765 0 -4.66(-0.17%)
Mar 29, 2017 2793 2807 2753 2770 0 -23.83(-0.85%)
Mar 28, 2017 2792 2827 2773 2794 0 +2.17(+0.08%)
Mar 27, 2017 2771 2800 2756 2791 0 +7.85(+0.28%)
Mar 24, 2017 2755 2793 2739 2784 0 +36.51(+1.33%)
Mar 23, 2017 2715 2763 2715 2747 0 +31.18(+1.15%)
Mar 22, 2017 2768 2769 2703 2716 0 -38.70(-1.40%)
Mar 21, 2017 2742 2790 2725 2755 0 +24.78(+0.91%)
Mar 20, 2017 2756 2770 2722 2730 0 -25.95(-0.94%)
Mar 17, 2017 2732 2790 2700 2756 0 +31.30(+1.15%)
Mar 16, 2017 2731 2776 2707 2724 0 +25.73(+0.95%)
Mar 15, 2017 2635 2712 2619 2699 0 +80.72(+3.08%)
Mar 14, 2017 2651 2663 2592 2618 0 -41.14(-1.55%)
Mar 13, 2017 2652 2675 2649 2659 0 +9.70(+0.37%)
Mar 10, 2017 2691 2692 2639 2649 0 +11.62(+0.44%)
Mar 09, 2017 2639 2683 2623 2638 0 -4.63(-0.18%)
Mar 08, 2017 2626 2653 2607 2642 0 +4.73(+0.18%)
Mar 07, 2017 2630 2647 2602 2638 0 +1.74(+0.07%)
Mar 06, 2017 2602 2646 2566 2636 0 +24.07(+0.92%)
Mar 03, 2017 2582 2620 2559 2612 0 +63.24(+2.48%)
Mar 02, 2017 2576 2584 2533 2549 0 -27.15(-1.05%)
Mar 01, 2017 2545 2596 2528 2576 0 +65.63(+2.61%)
Feb 28, 2017 2562 2566 2501 2510 0 -55.20(-2.15%)
Feb 27, 2017 2581 2583 2525 2565 0 +0.10(+0.00%)
Feb 24, 2017 2563 2580 2543 2565 0 -20.49(-0.79%)
Feb 23, 2017 2581 2603 2546 2586 0 +24.28(+0.95%)
Feb 22, 2017 2548 2586 2532 2561 0 +6.49(+0.25%)
Feb 21, 2017 2491 2559 2485 2555 0 +59.21(+2.37%)
Feb 17, 2017 2496 2496 2496 2496 0 -4.25(-0.17%)
Feb 16, 2017 2474 2507 2448 2500 0 +20.22(+0.82%)
Feb 15, 2017 2458 2493 2456 2480 0 -0.09(-0.00%)
Feb 14, 2017 2463 2493 2437 2480 0 +17.42(+0.71%)
Feb 13, 2017 2513 2517 2447 2462 0 -32.08(-1.29%)
Feb 10, 2017 2488 2534 2473 2495 0 +14.71(+0.59%)
Feb 09, 2017 2460 2504 2456 2480 0 +29.05(+1.19%)
Feb 08, 2017 2405 2471 2397 2451 0 +57.20(+2.39%)
Feb 07, 2017 2391 2414 2382 2394 0 -3.38(-0.14%)
Feb 06, 2017 2441 2445 2381 2397 0 -55.79(-2.27%)
Feb 03, 2017 2433 2459 2417 2453 0 +28.82(+1.19%)
Feb 02, 2017 2407 2433 2392 2424 0 +25.05(+1.04%)
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.