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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,365.72 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 (%)
Jul 31, 2023 2481 2520 2475 2481 0 -4.53(-0.18%)
Jul 28, 2023 2544 2556 2485 2486 0 -58.18(-2.29%)
Jul 27, 2023 2574 2601 2543 2544 0 -47.60(-1.84%)
Jul 26, 2023 2587 2603 2572 2592 0 +6.80(+0.26%)
Jul 25, 2023 2577 2586 2560 2585 0 -1.51(-0.06%)
Jul 24, 2023 2584 2589 2567 2586 0 -5.29(-0.20%)
Jul 21, 2023 2586 2598 2580 2592 0 +5.29(+0.20%)
Jul 20, 2023 2577 2598 2570 2586 0 +4.53(+0.18%)
Jul 19, 2023 2554 2583 2554 2582 0 +30.98(+1.21%)
Jul 18, 2023 2568 2572 2534 2551 0 -12.85(-0.50%)
Jul 17, 2023 2593 2594 2557 2564 0 -29.46(-1.14%)
Jul 14, 2023 2571 2595 2554 2593 0 +21.15(+0.82%)
Jul 13, 2023 2551 2574 2547 2572 0 +21.16(+0.83%)
Jul 12, 2023 2530 2557 2524 2551 0 +29.47(+1.17%)
Jul 11, 2023 2546 2546 2514 2521 0 -16.63(-0.66%)
Jul 10, 2023 2555 2559 2532 2538 0 -17.38(-0.68%)
Jul 07, 2023 2575 2580 2555 2555 0 -32.49(-1.26%)
Jul 06, 2023 2580 2595 2572 2588 0 -0.75(-0.03%)
Jul 05, 2023 2598 2601 2586 2589 0 -12.85(-0.49%)
Jul 04, 2023 2569 2602 2569 2601 0 +9.07(+0.35%)
Jun 30, 2023 2592 2592 2592 2592 0 -10.58(-0.41%)
Jun 29, 2023 2582 2608 2558 2603 0 +16.63(+0.64%)
Jun 28, 2023 2614 2614 2586 2586 0 -20.40(-0.78%)
Jun 27, 2023 2598 2610 2584 2607 0 +15.11(+0.58%)
Jun 26, 2023 2588 2604 2573 2592 0 -3.78(-0.15%)
Jun 23, 2023 2635 2635 2592 2595 0 -32.49(-1.24%)
Jun 22, 2023 2641 2651 2621 2628 0 -15.11(-0.57%)
Jun 21, 2023 2640 2650 2626 2643 0 -5.29(-0.20%)
Jun 20, 2023 2648 2666 2645 2648 0 +5.29(+0.20%)
Jun 19, 2023 2645 2652 2636 2643 0 -3.02(-0.11%)
Jun 16, 2023 2652 2671 2638 2646 0 +5.28(+0.20%)
Jun 15, 2023 2632 2646 2612 2641 0 +13.60(+0.52%)
Jun 14, 2023 2666 2667 2617 2627 0 -41.55(-1.56%)
Jun 13, 2023 2700 2709 2654 2669 0 -37.03(-1.37%)
Jun 12, 2023 2722 2722 2694 2706 0 -23.42(-0.86%)
Jun 09, 2023 2731 2731 2708 2729 0 -3.78(-0.14%)
Jun 08, 2023 2710 2738 2700 2733 0 +20.40(+0.75%)
Jun 07, 2023 2709 2714 2693 2713 0 -3.77(-0.14%)
Jun 06, 2023 2747 2768 2695 2716 0 -21.16(-0.77%)
Jun 05, 2023 2759 2770 2730 2737 0 -24.18(-0.88%)
Jun 02, 2023 2731 2765 2720 2762 0 +26.45(+0.97%)
Jun 01, 2023 2759 2766 2727 2735 0 -18.89(-0.69%)
May 31, 2023 2769 2781 2748 2754 0 -18.14(-0.65%)
May 30, 2023 2758 2783 2758 2772 0 +3.78(+0.14%)
May 29, 2023 2745 2786 2744 2768 0 +24.18(+0.88%)
May 26, 2023 2731 2753 2721 2744 0 +6.80(+0.25%)
May 25, 2023 2740 2759 2730 2737 0 -15.11(-0.55%)
May 24, 2023 2789 2794 2744 2753 0 -41.56(-1.49%)
May 23, 2023 2845 2855 2787 2794 0 -78.58(-2.74%)
May 19, 2023 2873 2873 2873 2873 0 +18.89(+0.66%)
May 18, 2023 2874 2877 2836 2854 0 -30.22(-1.05%)
May 17, 2023 2901 2909 2870 2884 0 -24.94(-0.86%)
May 16, 2023 2963 2971 2904 2909 0 -55.15(-1.86%)
May 15, 2023 2977 2987 2948 2964 0 -18.14(-0.61%)
May 12, 2023 2975 2992 2971 2982 0 +13.60(+0.46%)
May 11, 2023 2974 2982 2963 2969 0 -0.75(-0.03%)
May 10, 2023 2972 2992 2932 2969 0 +1.51(+0.05%)
May 09, 2023 2971 2979 2958 2968 0 -3.78(-0.13%)
May 08, 2023 2954 2985 2954 2972 0 +0.76(+0.03%)
May 05, 2023 2985 2985 2939 2971 0 +39.29(+1.34%)
May 04, 2023 2948 2955 2923 2932 0 -23.43(-0.79%)
May 03, 2023 2911 2964 2911 2955 0 +12.85(+0.44%)
May 02, 2023 2979 2979 2928 2942 0 -30.22(-1.02%)
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.