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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,355.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
May 31, 2018 2501 2505 2456 2486 0 -19.53(-0.78%)
May 30, 2018 2464 2522 2463 2506 0 +57.69(+2.36%)
May 29, 2018 2471 2506 2428 2448 0 -34.38(-1.39%)
May 28, 2018 2482 2482 2482 2482 0 +0.00(+0.00%)
May 25, 2018 2496 2526 2480 2482 0 -14.97(-0.60%)
May 24, 2018 2521 2524 2482 2497 0 -31.06(-1.23%)
May 23, 2018 2485 2554 2485 2528 0 +24.49(+0.98%)
May 22, 2018 2509 2513 2474 2504 0 +15.83(+0.64%)
May 21, 2018 2486 2493 2468 2488 0 +20.86(+0.85%)
May 18, 2018 2502 2503 2450 2467 0 -46.72(-1.86%)
May 17, 2018 2522 2533 2497 2514 0 -18.49(-0.73%)
May 16, 2018 2537 2555 2515 2532 0 +14.01(+0.56%)
May 15, 2018 2504 2527 2467 2518 0 -15.30(-0.60%)
May 14, 2018 2586 2626 2527 2534 0 -35.86(-1.40%)
May 11, 2018 2570 2602 2544 2570 0 +7.45(+0.29%)
May 10, 2018 2588 2620 2549 2562 0 -7.71(-0.30%)
May 09, 2018 2613 2621 2557 2570 0 -33.91(-1.30%)
May 08, 2018 2624 2639 2595 2604 0 -25.25(-0.96%)
May 07, 2018 2676 2681 2620 2629 0 -43.55(-1.63%)
May 04, 2018 2642 2684 2627 2672 0 +13.24(+0.50%)
May 03, 2018 2707 2741 2656 2659 0 -38.53(-1.43%)
May 02, 2018 2794 2804 2687 2698 0 -139.24(-4.91%)
May 01, 2018 2861 2871 2799 2837 0 -35.26(-1.23%)
Apr 30, 2018 2872 2884 2825 2872 0 +19.51(+0.68%)
Apr 27, 2018 2819 2859 2814 2853 0 +34.12(+1.21%)
Apr 26, 2018 2757 2835 2736 2819 0 +82.31(+3.01%)
Apr 25, 2018 2736 2765 2697 2736 0 -6.66(-0.24%)
Apr 24, 2018 2786 2831 2723 2743 0 -33.66(-1.21%)
Apr 23, 2018 2855 2871 2768 2777 0 -86.96(-3.04%)
Apr 20, 2018 2876 2886 2838 2864 0 -21.50(-0.75%)
Apr 19, 2018 2922 2925 2860 2885 0 -41.16(-1.41%)
Apr 18, 2018 2960 2972 2909 2926 0 -6.80(-0.23%)
Apr 17, 2018 2912 2939 2888 2933 0 +39.73(+1.37%)
Apr 16, 2018 2906 2920 2875 2893 0 -10.33(-0.36%)
Apr 13, 2018 2885 2911 2857 2904 0 +22.83(+0.79%)
Apr 12, 2018 2898 2899 2867 2881 0 +4.06(+0.14%)
Apr 11, 2018 2838 2898 2820 2877 0 +29.23(+1.03%)
Apr 10, 2018 2819 2861 2774 2848 0 +53.25(+1.91%)
Apr 09, 2018 2816 2839 2776 2794 0 -3.70(-0.13%)
Apr 06, 2018 2823 2829 2746 2798 0 -44.20(-1.56%)
Apr 05, 2018 2828 2879 2780 2842 0 +18.64(+0.66%)
Apr 04, 2018 2672 2833 2652 2824 0 +107.66(+3.96%)
Apr 03, 2018 2658 2720 2627 2716 0 +69.76(+2.64%)
Apr 02, 2018 2725 2736 2636 2646 0 -91.08(-3.33%)
Mar 29, 2018 2737 2737 2737 2737 0 +26.61(+0.98%)
Mar 28, 2018 2680 2721 2663 2711 0 +36.44(+1.36%)
Mar 27, 2018 2671 2699 2643 2674 0 +0.72(+0.03%)
Mar 26, 2018 2657 2692 2584 2673 0 +49.14(+1.87%)
Mar 23, 2018 2749 2758 2619 2624 0 -113.55(-4.15%)
Mar 22, 2018 2752 2782 2694 2738 0 -38.97(-1.40%)
Mar 21, 2018 2654 2786 2651 2777 0 +118.89(+4.47%)
Mar 20, 2018 2657 2689 2621 2658 0 -6.43(-0.24%)
Mar 19, 2018 2687 2706 2634 2664 0 -46.38(-1.71%)
Mar 16, 2018 2781 2795 2707 2711 0 -69.95(-2.52%)
Mar 15, 2018 2797 2808 2776 2781 0 -22.27(-0.79%)
Mar 14, 2018 2804 2822 2779 2803 0 +1.85(+0.07%)
Mar 13, 2018 2801 2802 2792 2801 0 -20.57(-0.73%)
Mar 12, 2018 2821 2844 2808 2822 0 +9.69(+0.34%)
Mar 09, 2018 2841 2868 2798 2812 0 -16.06(-0.57%)
Mar 08, 2018 2783 2846 2775 2828 0 +56.39(+2.03%)
Mar 07, 2018 2771 2772 2769 2772 0 -13.52(-0.49%)
Mar 06, 2018 2763 2813 2749 2785 0 +38.31(+1.39%)
Mar 05, 2018 2737 2763 2719 2747 0 -13.26(-0.48%)
Mar 02, 2018 2732 2773 2705 2760 0 +10.79(+0.39%)
Mar 01, 2018 2777 2783 2708 2749 0 -10.31(-0.37%)
Feb 28, 2018 2778 2800 2714 2760 0 -16.78(-0.60%)
Feb 27, 2018 2782 2804 2763 2776 0 -15.09(-0.54%)
Feb 26, 2018 2809 2811 2753 2792 0 -20.33(-0.72%)
Feb 23, 2018 2827 2842 2792 2812 0 -6.20(-0.22%)
Feb 22, 2018 2821 2829 2818 2818 0 +49.07(+1.77%)
Feb 21, 2018 2782 2802 2750 2769 0 +4.37(+0.16%)
Feb 20, 2018 2765 2786 2741 2765 0 -24.69(-0.89%)
Feb 16, 2018 2789 2789 2789 2789 0 +50.06(+1.83%)
Feb 15, 2018 2734 2774 2723 2739 0 +8.86(+0.32%)
Feb 14, 2018 2703 2751 2695 2730 0 +24.38(+0.90%)
Feb 13, 2018 2701 2717 2692 2706 0 +0.50(+0.02%)
Feb 12, 2018 2716 2761 2662 2706 0 +10.52(+0.39%)
Feb 09, 2018 2726 2747 2632 2695 0 -5.84(-0.22%)
Feb 08, 2018 2809 2809 2699 2701 0 -93.32(-3.34%)
Feb 07, 2018 2857 2881 2791 2794 0 -78.89(-2.75%)
Feb 06, 2018 2821 2899 2820 2873 0 +0.45(+0.02%)
Feb 05, 2018 2921 2924 2822 2873 0 -60.53(-2.06%)
Feb 02, 2018 2932 2955 2892 2933 0 -27.89(-0.94%)
Feb 01, 2018 2927 2993 2917 2961 0 +31.90(+1.09%)
Jan 31, 2018 2927 2948 2896 2929 0 +22.05(+0.76%)
Jan 30, 2018 2887 2938 2886 2907 0 -0.94(-0.03%)
Jan 29, 2018 2971 2979 2873 2908 0 -89.11(-2.97%)
Jan 26, 2018 2993 3000 2959 2997 0 +20.80(+0.70%)
Jan 25, 2018 2984 3001 2922 2976 0 -6.60(-0.22%)
Jan 24, 2018 2926 2998 2903 2983 0 +79.50(+2.74%)
Jan 23, 2018 2875 2915 2851 2903 0 +15.12(+0.52%)
Jan 22, 2018 2891 2915 2879 2888 0 -15.80(-0.54%)
Jan 19, 2018 2906 2924 2899 2904 0 +0.78(+0.03%)
Jan 18, 2018 2908 2918 2885 2903 0 -3.06(-0.11%)
Jan 17, 2018 2944 2951 2901 2906 0 -23.87(-0.81%)
Jan 16, 2018 2885 2973 2870 2930 0 +58.45(+2.04%)
Jan 15, 2018 2872 2872 2872 2872 0 +0.00(+0.00%)
Jan 12, 2018 2822 2886 2820 2872 0 +52.66(+1.87%)
Jan 11, 2018 2852 2863 2783 2819 0 -3.97(-0.14%)
Jan 10, 2018 2823 2825 2815 2823 0 -66.35(-2.30%)
Jan 09, 2018 2900 2943 2863 2889 0 -27.41(-0.94%)
Jan 08, 2018 2886 2929 2874 2917 0 +34.51(+1.20%)
Jan 05, 2018 2855 2906 2854 2882 0 +25.79(+0.90%)
Jan 04, 2018 2877 2902 2850 2857 0 -6.08(-0.21%)
Jan 03, 2018 2895 2928 2859 2863 0 -28.68(-0.99%)
Jan 02, 2018 2844 2908 2823 2891 0 +66.64(+2.36%)
Dec 29, 2017 2825 2825 2825 2825 0 +59.36(+2.15%)
Dec 28, 2017 2777 2803 2743 2765 0 -4.28(-0.15%)
Dec 27, 2017 2751 2774 2748 2770 0 +38.13(+1.40%)
Dec 26, 2017 2750 2782 2722 2731 0 -12.59(-0.46%)
Dec 22, 2017 2778 2801 2735 2744 0 -45.36(-1.63%)
Dec 21, 2017 2791 2822 2779 2789 0 +2.98(+0.11%)
Dec 20, 2017 2799 2861 2758 2786 0 -25.50(-0.91%)
Dec 19, 2017 2877 2880 2809 2812 0 -55.13(-1.92%)
Dec 18, 2017 2841 2888 2815 2867 0 +53.94(+1.92%)
Dec 15, 2017 2889 2896 2808 2813 0 -62.14(-2.16%)
Dec 14, 2017 2888 2922 2870 2875 0 -12.05(-0.42%)
Dec 13, 2017 2829 2899 2805 2887 0 +58.27(+2.06%)
Dec 12, 2017 2826 2840 2800 2829 0 -6.61(-0.23%)
Dec 11, 2017 2820 2848 2780 2836 0 +28.98(+1.03%)
Dec 08, 2017 2763 2816 2735 2807 0 +54.43(+1.98%)
Dec 07, 2017 2750 2791 2749 2752 0 -19.94(-0.72%)
Dec 06, 2017 2805 2819 2762 2772 0 -48.95(-1.74%)
Dec 05, 2017 2803 2836 2794 2821 0 +19.59(+0.70%)
Dec 04, 2017 2792 2825 2764 2802 0 +19.53(+0.70%)
Dec 01, 2017 2712 2788 2703 2782 0 +77.23(+2.86%)
Nov 30, 2017 2701 2729 2690 2705 0 -8.00(-0.29%)
Nov 29, 2017 2731 2736 2661 2713 0 -17.19(-0.63%)
Nov 28, 2017 2759 2760 2717 2730 0 -14.75(-0.54%)
Nov 27, 2017 2723 2754 2714 2745 0 +23.12(+0.85%)
Nov 24, 2017 2711 2731 2681 2722 0 +10.52(+0.39%)
Nov 23, 2017 2677 2716 2671 2711 0 +0.00(+0.00%)
Nov 22, 2017 2677 2716 2671 2711 0 +33.27(+1.24%)
Nov 21, 2017 2622 2693 2614 2678 0 +65.25(+2.50%)
Nov 20, 2017 2625 2639 2594 2613 0 -31.04(-1.17%)
Nov 17, 2017 2614 2662 2562 2644 0 +21.07(+0.80%)
Nov 16, 2017 2655 2662 2614 2623 0 +0.20(+0.01%)
Nov 15, 2017 2637 2665 2621 2622 0 -29.73(-1.12%)
Nov 14, 2017 2618 2667 2616 2652 0 +21.02(+0.80%)
Nov 13, 2017 2591 2652 2585 2631 0 +27.03(+1.04%)
Nov 10, 2017 2632 2638 2578 2604 0 -21.81(-0.83%)
Nov 09, 2017 2605 2644 2605 2626 0 +8.16(+0.31%)
Nov 08, 2017 2626 2651 2610 2618 0 +0.07(+0.00%)
Nov 07, 2017 2633 2654 2609 2618 0 -27.68(-1.05%)
Nov 06, 2017 2592 2662 2589 2645 0 +50.81(+1.96%)
Nov 03, 2017 2589 2626 2553 2594 0 -6.65(-0.26%)
Nov 02, 2017 2624 2647 2595 2601 0 -29.34(-1.12%)
Nov 01, 2017 2655 2665 2618 2630 0 -21.63(-0.82%)
Oct 31, 2017 2670 2689 2643 2652 0 -9.28(-0.35%)
Oct 30, 2017 2735 2739 2655 2661 0 -79.79(-2.91%)
Oct 27, 2017 2680 2762 2653 2741 0 +55.11(+2.05%)
Oct 26, 2017 2708 2726 2684 2686 0 -9.51(-0.35%)
Oct 25, 2017 2692 2731 2683 2696 0 +1.49(+0.06%)
Oct 24, 2017 2697 2700 2676 2694 0 +8.41(+0.31%)
Oct 23, 2017 2739 2745 2671 2686 0 -53.03(-1.94%)
Oct 20, 2017 2759 2764 2732 2739 0 -20.56(-0.75%)
Oct 19, 2017 2747 2778 2747 2759 0 -13.55(-0.49%)
Oct 18, 2017 2788 2799 2748 2773 0 -28.24(-1.01%)
Oct 17, 2017 2803 2827 2781 2801 0 -1.89(-0.07%)
Oct 16, 2017 2825 2829 2792 2803 0 -26.98(-0.95%)
Oct 13, 2017 2857 2864 2811 2830 0 -23.91(-0.84%)
Oct 12, 2017 2839 2862 2830 2854 0 +1.39(+0.05%)
Oct 11, 2017 2840 2869 2834 2852 0 +14.23(+0.50%)
Oct 10, 2017 2857 2872 2823 2838 0 +4.50(+0.16%)
Oct 09, 2017 2841 2863 2826 2834 0 -9.35(-0.33%)
Oct 06, 2017 2874 2894 2830 2843 0 -39.51(-1.37%)
Oct 05, 2017 2905 2956 2872 2883 0 +4.40(+0.15%)
Oct 04, 2017 2903 2916 2872 2878 0 -24.90(-0.86%)
Oct 03, 2017 2887 2924 2880 2903 0 +26.58(+0.92%)
Oct 02, 2017 2946 2948 2853 2876 0 +14.17(+0.50%)
Sep 29, 2017 2882 2904 2857 2862 0 -12.66(-0.44%)
Sep 28, 2017 2861 2886 2844 2875 0 +4.63(+0.16%)
Sep 27, 2017 2891 2908 2839 2870 0 -35.22(-1.21%)
Sep 26, 2017 2932 2934 2882 2906 0 -22.50(-0.77%)
Sep 25, 2017 2969 2973 2907 2928 0 -49.21(-1.65%)
Sep 22, 2017 2970 2997 2964 2977 0 +8.66(+0.29%)
Sep 21, 2017 2920 2982 2901 2969 0 +43.75(+1.50%)
Sep 20, 2017 2917 2947 2890 2925 0 +4.15(+0.14%)
Sep 19, 2017 2962 2974 2917 2921 0 -43.05(-1.45%)
Sep 18, 2017 2935 2972 2893 2964 0 +33.17(+1.13%)
Sep 15, 2017 2986 2987 2918 2931 0 -54.13(-1.81%)
Sep 14, 2017 2994 3005 2959 2985 0 -2.21(-0.07%)
Sep 13, 2017 2968 2999 2956 2987 0 +12.71(+0.43%)
Sep 12, 2017 2962 2995 2950 2974 0 +5.76(+0.19%)
Sep 11, 2017 2968 2984 2950 2968 0 +16.44(+0.56%)
Sep 08, 2017 2961 2973 2905 2952 0 -11.86(-0.40%)
Sep 07, 2017 2976 2993 2933 2964 0 -9.23(-0.31%)
Sep 06, 2017 2929 2979 2921 2973 0 +51.88(+1.78%)
Sep 05, 2017 2992 2998 2905 2921 0 -77.97(-2.60%)
Sep 01, 2017 3021 3031 2995 2999 0 -8.95(-0.30%)
Aug 31, 2017 3030 3032 3000 3008 0 -10.59(-0.35%)
Aug 30, 2017 3015 3025 2996 3019 0 +1.37(+0.05%)
Aug 29, 2017 3001 3024 2992 3017 0 +5.64(+0.19%)
Aug 28, 2017 3020 3043 2994 3012 0 -7.23(-0.24%)
Aug 25, 2017 3041 3043 3009 3019 0 -1.31(-0.04%)
Aug 24, 2017 3028 3051 3010 3020 0 -6.58(-0.22%)
Aug 23, 2017 3023 3033 3021 3027 0 -2.49(-0.08%)
Aug 22, 2017 3037 3072 3024 3029 0 -7.26(-0.24%)
Aug 21, 2017 3036 3072 3028 3037 0 +2.75(+0.09%)
Aug 18, 2017 3016 3039 3001 3034 0 +17.36(+0.58%)
Aug 17, 2017 3024 3066 3011 3016 0 -21.28(-0.70%)
Aug 16, 2017 3066 3069 3031 3038 0 -18.08(-0.59%)
Aug 15, 2017 3040 3057 3025 3056 0 +15.53(+0.51%)
Aug 14, 2017 3023 3057 3009 3040 0 +32.04(+1.07%)
Aug 11, 2017 2963 3012 2960 3008 0 +29.71(+1.00%)
Aug 10, 2017 2991 3003 2974 2979 0 -17.48(-0.58%)
Aug 09, 2017 2970 3000 2957 2996 0 +0.11(+0.00%)
Aug 08, 2017 3000 3027 2968 2996 0 -3.48(-0.12%)
Aug 07, 2017 2980 3008 2973 2999 0 +18.02(+0.60%)
Aug 04, 2017 3008 3027 2968 2981 0 -17.30(-0.58%)
Aug 03, 2017 3018 3040 2988 2999 0 -12.72(-0.42%)
Aug 02, 2017 3006 3037 2983 3011 0 +6.21(+0.21%)
Aug 01, 2017 3038 3059 3000 3005 0 -24.09(-0.80%)
Jul 31, 2017 3046 3062 3021 3029 0 -13.34(-0.44%)
Jul 28, 2017 3026 3049 3003 3043 0 +10.70(+0.35%)
Jul 27, 2017 3036 3064 3015 3032 0 +1.33(+0.04%)
Jul 26, 2017 3026 3052 3006 3031 0 +15.67(+0.52%)
Jul 25, 2017 3031 3057 2991 3015 0 -57.85(-1.88%)
Jul 24, 2017 3090 3104 3058 3073 0 -17.09(-0.55%)
Jul 21, 2017 3087 3100 3068 3090 0 +5.60(+0.18%)
Jul 20, 2017 3079 3090 3062 3084 0 +5.77(+0.19%)
Jul 19, 2017 3084 3098 3054 3079 0 +5.54(+0.18%)
Jul 18, 2017 3080 3089 3063 3073 0 -12.43(-0.40%)
Jul 17, 2017 3078 3093 3041 3085 0 +7.97(+0.26%)
Jul 14, 2017 3016 3090 2983 3077 0 +76.12(+2.54%)
Jul 13, 2017 3003 3017 2978 3001 0 +8.30(+0.28%)
Jul 12, 2017 3010 3017 2964 2993 0 +53.68(+1.83%)
Jul 11, 2017 2935 2970 2928 2939 0 +3.64(+0.12%)
Jul 10, 2017 2928 2958 2920 2936 0 +25.37(+0.87%)
Jul 07, 2017 2909 2931 2898 2910 0 +6.70(+0.23%)
Jul 06, 2017 2892 2915 2882 2904 0 -7.14(-0.25%)
Jul 05, 2017 2888 2916 2875 2911 0 +18.39(+0.64%)
Jul 04, 2017 2964 2987 2889 2892 0 +0.00(+0.00%)
Jul 03, 2017 2964 2987 2889 2892 0 -56.55(-1.92%)
Jun 30, 2017 2911 2958 2905 2949 0 +39.62(+1.36%)
Jun 29, 2017 2915 2932 2898 2909 0 -16.68(-0.57%)
Jun 28, 2017 2922 2945 2901 2926 0 +14.16(+0.49%)
Jun 27, 2017 2948 2949 2890 2912 0 -35.84(-1.22%)
Jun 26, 2017 2933 2954 2914 2948 0 +34.67(+1.19%)
Jun 23, 2017 2901 2936 2886 2913 0 +13.84(+0.48%)
Jun 22, 2017 2892 2919 2872 2899 0 +16.91(+0.59%)
Jun 21, 2017 2902 2919 2874 2882 0 -12.48(-0.43%)
Jun 20, 2017 2899 2915 2882 2895 0 -5.39(-0.19%)
Jun 19, 2017 2936 2947 2880 2900 0 -21.57(-0.74%)
Jun 16, 2017 2873 2939 2856 2922 0 +49.35(+1.72%)
Jun 15, 2017 2855 2887 2844 2872 0 -11.82(-0.41%)
Jun 14, 2017 2883 2912 2851 2884 0 +25.03(+0.88%)
Jun 13, 2017 2838 2868 2810 2859 0 +4.42(+0.15%)
Jun 12, 2017 2858 2866 2835 2855 0 -4.42(-0.15%)
Jun 09, 2017 2877 2884 2844 2859 0 -17.00(-0.59%)
Jun 08, 2017 2904 2912 2866 2876 0 -34.80(-1.20%)
Jun 07, 2017 2922 2941 2860 2911 0 -12.68(-0.43%)
Jun 06, 2017 2947 2956 2922 2924 0 -28.38(-0.96%)
Jun 05, 2017 2874 2960 2867 2952 0 +82.64(+2.88%)
Jun 02, 2017 2894 2903 2858 2869 0 -15.80(-0.55%)
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.