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 30, 2020 1739 1774 1729 1755 0 +26.55(+1.54%)
Sep 29, 2020 1744 1760 1714 1728 0 -15.65(-0.90%)
Sep 28, 2020 1728 1752 1722 1744 0 +34.67(+2.03%)
Sep 25, 2020 1692 1715 1660 1709 0 +8.78(+0.52%)
Sep 24, 2020 1701 1721 1685 1700 0 -9.86(-0.58%)
Sep 23, 2020 1714 1733 1701 1710 0 -4.37(-0.25%)
Sep 22, 2020 1710 1718 1694 1715 0 +7.89(+0.46%)
Sep 21, 2020 1701 1709 1667 1707 0 -18.42(-1.07%)
Sep 18, 2020 1740 1744 1707 1725 0 -19.35(-1.11%)
Sep 17, 2020 1733 1765 1715 1744 0 -5.51(-0.31%)
Sep 16, 2020 1765 1773 1744 1750 0 -6.19(-0.35%)
Sep 15, 2020 1767 1778 1752 1756 0 -7.43(-0.42%)
Sep 14, 2020 1760 1780 1755 1764 0 +6.94(+0.40%)
Sep 11, 2020 1757 1768 1742 1757 0 +8.71(+0.50%)
Sep 10, 2020 1777 1795 1737 1748 0 -18.01(-1.02%)
Sep 09, 2020 1754 1785 1750 1766 0 +21.88(+1.25%)
Sep 08, 2020 1766 1768 1729 1744 0 -33.69(-1.90%)
Sep 04, 2020 1793 1794 1729 1778 0 -1.92(-0.11%)
Sep 03, 2020 1829 1854 1773 1780 0 -35.29(-1.94%)
Sep 02, 2020 1838 1841 1799 1815 0 -14.44(-0.79%)
Sep 01, 2020 1828 1846 1820 1829 0 +5.00(+0.27%)
Aug 31, 2020 1843 1845 1816 1824 0 -23.64(-1.28%)
Aug 28, 2020 1826 1854 1820 1848 0 +31.69(+1.74%)
Aug 27, 2020 1820 1834 1805 1816 0 +0.43(+0.02%)
Aug 26, 2020 1835 1840 1809 1816 0 -27.18(-1.47%)
Aug 25, 2020 1855 1859 1834 1843 0 -1.29(-0.07%)
Aug 24, 2020 1828 1858 1821 1844 0 +25.18(+1.38%)
Aug 21, 2020 1820 1831 1807 1819 0 -5.91(-0.32%)
Aug 20, 2020 1809 1839 1801 1825 0 +1.72(+0.09%)
Aug 19, 2020 1844 1850 1822 1823 0 -26.31(-1.42%)
Aug 18, 2020 1883 1889 1839 1850 0 -37.86(-2.01%)
Aug 17, 2020 1895 1907 1871 1888 0 -8.69(-0.46%)
Aug 14, 2020 1852 1913 1841 1896 0 +34.02(+1.83%)
Aug 13, 2020 1844 1886 1824 1862 0 +9.04(+0.49%)
Aug 12, 2020 1852 1869 1844 1853 0 +17.25(+0.94%)
Aug 11, 2020 1843 1881 1828 1836 0 +21.44(+1.18%)
Aug 10, 2020 1811 1823 1800 1814 0 +12.37(+0.69%)
Aug 07, 2020 1811 1815 1789 1802 0 -15.81(-0.87%)
Aug 06, 2020 1801 1834 1796 1818 0 +10.71(+0.59%)
Aug 05, 2020 1809 1863 1802 1807 0 +9.34(+0.52%)
Aug 04, 2020 1850 1861 1788 1798 0 -60.18(-3.24%)
Aug 03, 2020 1891 1892 1850 1858 0 -42.00(-2.21%)
Jul 31, 2020 1908 1915 1881 1900 0 -14.14(-0.74%)
Jul 30, 2020 1905 1929 1888 1914 0 -10.77(-0.56%)
Jul 29, 2020 1903 1928 1894 1925 0 +28.74(+1.52%)
Jul 28, 2020 1885 1906 1879 1896 0 -1.15(-0.06%)
Jul 27, 2020 1861 1902 1849 1897 0 +35.37(+1.90%)
Jul 24, 2020 1855 1875 1814 1862 0 +12.60(+0.68%)
Jul 23, 2020 1866 1883 1844 1849 0 -19.04(-1.02%)
Jul 22, 2020 1838 1876 1832 1868 0 +27.83(+1.51%)
Jul 21, 2020 1781 1851 1775 1841 0 +73.74(+4.17%)
Jul 20, 2020 1769 1779 1748 1767 0 -4.38(-0.25%)
Jul 17, 2020 1772 1780 1755 1771 0 +1.80(+0.10%)
Jul 16, 2020 1774 1785 1745 1769 0 -15.51(-0.87%)
Jul 15, 2020 1795 1818 1781 1785 0 +11.68(+0.66%)
Jul 14, 2020 1751 1775 1736 1773 0 +16.14(+0.92%)
Jul 13, 2020 1802 1816 1754 1757 0 -33.40(-1.87%)
Jul 10, 2020 1789 1804 1763 1791 0 +1.15(+0.06%)
Jul 09, 2020 1841 1843 1779 1789 0 -43.83(-2.39%)
Jul 08, 2020 1841 1848 1793 1833 0 -2.65(-0.14%)
Jul 07, 2020 1844 1853 1825 1836 0 -26.87(-1.44%)
Jul 06, 2020 1910 1928 1858 1863 0 -18.17(-0.97%)
Jul 03, 2020 1890 1921 1868 1881 0 +0.00(+0.00%)
Jul 02, 2020 1890 1921 1868 1881 0 +10.64(+0.57%)
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.