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 (%)
Apr 28, 2023 2932 3002 2932 2960 0 +2.27(+0.08%)
Apr 27, 2023 2917 2969 2892 2957 0 -18.89(-0.63%)
Apr 26, 2023 2994 3012 2966 2976 0 -21.16(-0.71%)
Apr 25, 2023 2961 2999 2961 2997 0 +40.05(+1.35%)
Apr 24, 2023 2947 2973 2938 2957 0 +3.77(+0.13%)
Apr 21, 2023 2963 2966 2934 2954 0 +10.58(+0.36%)
Apr 20, 2023 2901 2945 2901 2943 0 +34.00(+1.17%)
Apr 19, 2023 2903 2918 2901 2909 0 +2.27(+0.08%)
Apr 18, 2023 2915 2925 2895 2907 0 -7.56(-0.26%)
Apr 17, 2023 2919 2931 2896 2914 0 +2.27(+0.08%)
Apr 14, 2023 2909 2920 2891 2912 0 -11.33(-0.39%)
Apr 13, 2023 2934 2934 2900 2923 0 -20.40(-0.69%)
Apr 12, 2023 2945 2960 2929 2944 0 +6.80(+0.23%)
Apr 11, 2023 2913 2944 2908 2937 0 +28.71(+0.99%)
Apr 10, 2023 2892 2910 2880 2908 0 +9.07(+0.31%)
Apr 06, 2023 2899 2899 2899 2899 0 +9.82(+0.34%)
Apr 05, 2023 2833 2898 2826 2889 0 +55.91(+1.97%)
Apr 04, 2023 2846 2857 2827 2833 0 +0.76(+0.03%)
Apr 03, 2023 2848 2859 2819 2833 0 -12.85(-0.45%)
Mar 31, 2023 2852 2878 2839 2846 0 +4.54(+0.16%)
Mar 30, 2023 2813 2850 2798 2841 0 +33.24(+1.18%)
Mar 29, 2023 2784 2821 2772 2808 0 +29.47(+1.06%)
Mar 28, 2023 2744 2793 2737 2778 0 +22.67(+0.82%)
Mar 27, 2023 2697 2762 2697 2756 0 +40.80(+1.50%)
Mar 24, 2023 2664 2716 2664 2715 0 +47.60(+1.78%)
Mar 23, 2023 2682 2703 2662 2667 0 -17.38(-0.65%)
Mar 22, 2023 2716 2737 2679 2685 0 -35.51(-1.31%)
Mar 21, 2023 2777 2790 2710 2720 0 -58.18(-2.09%)
Mar 20, 2023 2777 2794 2765 2778 0 -2.27(-0.08%)
Mar 17, 2023 2768 2792 2761 2781 0 -12.84(-0.46%)
Mar 16, 2023 2757 2812 2750 2793 0 +32.49(+1.18%)
Mar 15, 2023 2745 2765 2708 2761 0 +11.33(+0.41%)
Mar 14, 2023 2720 2774 2720 2750 0 +42.31(+1.56%)
Mar 13, 2023 2653 2719 2653 2707 0 +46.09(+1.73%)
Mar 10, 2023 2679 2697 2655 2661 0 -26.44(-0.98%)
Mar 09, 2023 2684 2726 2674 2688 0 +20.40(+0.76%)
Mar 08, 2023 2688 2692 2655 2667 0 -24.94(-0.93%)
Mar 07, 2023 2692 2710 2669 2692 0 +12.85(+0.48%)
Mar 06, 2023 2666 2694 2666 2679 0 +24.93(+0.94%)
Mar 03, 2023 2642 2676 2617 2654 0 +12.09(+0.46%)
Mar 02, 2023 2657 2657 2543 2642 0 +0.76(+0.03%)
Mar 01, 2023 2695 2739 2620 2642 0 -62.71(-2.32%)
Feb 28, 2023 2726 2729 2700 2704 0 -31.74(-1.16%)
Feb 27, 2023 2744 2762 2730 2736 0 -7.55(-0.28%)
Feb 24, 2023 2741 2747 2715 2744 0 -1.52(-0.06%)
Feb 23, 2023 2742 2767 2728 2745 0 +20.41(+0.75%)
Feb 22, 2023 2722 2747 2716 2725 0 -10.58(-0.39%)
Feb 21, 2023 2751 2758 2730 2735 0 -21.91(-0.79%)
Feb 17, 2023 2757 2757 2757 2757 0 +14.35(+0.52%)
Feb 16, 2023 2747 2764 2715 2743 0 -4.53(-0.16%)
Feb 15, 2023 2765 2774 2737 2747 0 -18.89(-0.68%)
Feb 14, 2023 2771 2775 2737 2766 0 -9.82(-0.35%)
Feb 13, 2023 2751 2786 2751 2776 0 +23.42(+0.85%)
Feb 10, 2023 2716 2759 2716 2753 0 +37.02(+1.36%)
Feb 09, 2023 2713 2744 2712 2716 0 +0.00(+0.00%)
Feb 08, 2023 2733 2737 2708 2716 0 -17.38(-0.64%)
Feb 07, 2023 2734 2745 2724 2733 0 -9.06(-0.33%)
Feb 06, 2023 2776 2776 2716 2742 0 +6.04(+0.22%)
Feb 03, 2023 2745 2754 2708 2736 0 -10.58(-0.39%)
Feb 02, 2023 2753 2762 2734 2747 0 -9.06(-0.33%)
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.