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 -10.58 (-0.45%)
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 (%)
Sep 28, 2018 2871 2923 2861 2914 0 +41.44(+1.44%)
Sep 27, 2018 2856 2882 2839 2873 0 +14.87(+0.52%)
Sep 26, 2018 2837 2873 2834 2858 0 +27.68(+0.98%)
Sep 25, 2018 2823 2835 2801 2830 0 +19.42(+0.69%)
Sep 24, 2018 2848 2858 2790 2811 0 -49.71(-1.74%)
Sep 21, 2018 2887 2896 2841 2861 0 -26.73(-0.93%)
Sep 20, 2018 2899 2915 2867 2887 0 +12.07(+0.42%)
Sep 19, 2018 2906 2934 2859 2875 0 -36.46(-1.25%)
Sep 18, 2018 2927 2940 2883 2912 0 +2.19(+0.08%)
Sep 17, 2018 2892 2913 2880 2910 0 +16.20(+0.56%)
Sep 14, 2018 2894 2910 2873 2893 0 +0.81(+0.03%)
Sep 13, 2018 2830 2902 2827 2893 0 +77.71(+2.76%)
Sep 12, 2018 2822 2831 2804 2815 0 +1.20(+0.04%)
Sep 11, 2018 2795 2825 2747 2814 0 -0.71(-0.03%)
Sep 10, 2018 2840 2846 2794 2814 0 -11.67(-0.41%)
Sep 07, 2018 2803 2835 2792 2826 0 +5.17(+0.18%)
Sep 06, 2018 2793 2852 2790 2821 0 +25.84(+0.92%)
Sep 05, 2018 2786 2802 2767 2795 0 -4.26(-0.15%)
Sep 04, 2018 2836 2855 2791 2799 0 -49.58(-1.74%)
Aug 31, 2018 2849 2849 2849 2849 0 -29.26(-1.02%)
Aug 30, 2018 2876 2883 2837 2878 0 -19.68(-0.68%)
Aug 29, 2018 2876 2904 2869 2898 0 +21.95(+0.76%)
Aug 28, 2018 2929 2954 2855 2876 0 -61.39(-2.09%)
Aug 27, 2018 2910 2957 2904 2937 0 +50.80(+1.76%)
Aug 24, 2018 2900 2922 2869 2886 0 +3.23(+0.11%)
Aug 23, 2018 2915 2922 2873 2883 0 -33.88(-1.16%)
Aug 22, 2018 2894 2929 2875 2917 0 +21.59(+0.75%)
Aug 21, 2018 2895 2921 2864 2896 0 +11.87(+0.41%)
Aug 20, 2018 2863 2897 2862 2884 0 +15.59(+0.54%)
Aug 17, 2018 2837 2890 2829 2868 0 +25.38(+0.89%)
Aug 16, 2018 2836 2858 2817 2843 0 +27.62(+0.98%)
Aug 15, 2018 2828 2835 2793 2815 0 -37.57(-1.32%)
Aug 14, 2018 2849 2897 2838 2853 0 +26.67(+0.94%)
Aug 13, 2018 2830 2857 2808 2826 0 -8.22(-0.29%)
Aug 10, 2018 2890 2892 2801 2834 0 -103.28(-3.52%)
Aug 09, 2018 2982 2989 2925 2937 0 -44.12(-1.48%)
Aug 08, 2018 2979 2990 2958 2982 0 +8.04(+0.27%)
Aug 07, 2018 2922 2985 2914 2974 0 +66.15(+2.28%)
Aug 06, 2018 2917 2921 2894 2907 0 +3.70(+0.13%)
Aug 03, 2018 2900 2922 2890 2904 0 +14.98(+0.52%)
Aug 02, 2018 2870 2900 2861 2889 0 -7.01(-0.24%)
Aug 01, 2018 2898 2941 2876 2896 0 -11.56(-0.40%)
Jul 31, 2018 2900 2924 2879 2907 0 +6.53(+0.23%)
Jul 30, 2018 2911 2921 2883 2901 0 -4.93(-0.17%)
Jul 27, 2018 2897 2932 2872 2906 0 +12.45(+0.43%)
Jul 26, 2018 2919 2939 2880 2893 0 -24.59(-0.84%)
Jul 25, 2018 2885 2919 2866 2918 0 +33.99(+1.18%)
Jul 24, 2018 2854 2905 2844 2884 0 +41.89(+1.47%)
Jul 23, 2018 2820 2848 2806 2842 0 +8.99(+0.32%)
Jul 20, 2018 2837 2847 2804 2833 0 +11.94(+0.42%)
Jul 19, 2018 2819 2856 2807 2821 0 -23.15(-0.81%)
Jul 18, 2018 2836 2865 2816 2844 0 +1.91(+0.07%)
Jul 17, 2018 2838 2866 2822 2842 0 -1.28(-0.05%)
Jul 16, 2018 2843 2853 2808 2844 0 -3.17(-0.11%)
Jul 13, 2018 2833 2849 2812 2847 0 +16.00(+0.57%)
Jul 12, 2018 2826 2862 2820 2831 0 +13.48(+0.48%)
Jul 11, 2018 2803 2842 2791 2817 0 +1.46(+0.05%)
Jul 10, 2018 2822 2833 2763 2816 0 -9.39(-0.33%)
Jul 09, 2018 2858 2871 2816 2825 0 -31.35(-1.10%)
Jul 06, 2018 2786 2886 2744 2856 0 +71.32(+2.56%)
Jul 05, 2018 2656 2795 2647 2785 0 +140.89(+5.33%)
Jul 04, 2018 2644 2644 2644 2644 0 +0.00(+0.00%)
Jul 03, 2018 2598 2658 2580 2644 0 +56.04(+2.17%)
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.