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 (%)
May 29, 2020 2011 2037 1978 2035 0 +12.03(+0.59%)
May 28, 2020 2089 2092 2020 2023 0 -51.45(-2.48%)
May 27, 2020 2082 2089 2030 2074 0 +16.82(+0.82%)
May 26, 2020 2032 2067 2010 2058 0 +90.14(+4.58%)
May 25, 2020 1941 1974 1916 1967 0 +0.01(+0.00%)
May 22, 2020 1941 1974 1916 1967 0 +20.07(+1.03%)
May 21, 2020 1955 1974 1925 1947 0 -8.03(-0.41%)
May 20, 2020 1943 1964 1923 1955 0 +33.97(+1.77%)
May 19, 2020 1976 1985 1914 1921 0 -57.98(-2.93%)
May 18, 2020 1910 1989 1899 1979 0 +129.17(+6.98%)
May 15, 2020 1861 1882 1847 1850 0 -27.59(-1.47%)
May 14, 2020 1867 1898 1836 1878 0 -17.37(-0.92%)
May 13, 2020 1949 1954 1884 1895 0 -50.01(-2.57%)
May 12, 2020 2019 2035 1942 1945 0 -71.08(-3.53%)
May 11, 2020 2007 2028 1985 2016 0 -10.74(-0.53%)
May 08, 2020 1955 2030 1952 2027 0 +99.31(+5.15%)
May 07, 2020 1953 1961 1917 1928 0 -7.80(-0.40%)
May 06, 2020 1917 1950 1898 1936 0 +15.78(+0.82%)
May 05, 2020 1908 1942 1901 1920 0 +26.67(+1.41%)
May 04, 2020 1860 1897 1840 1893 0 +11.08(+0.59%)
May 01, 2020 1907 1947 1868 1882 0 -56.38(-2.91%)
Apr 30, 2020 2022 2027 1930 1938 0 -70.80(-3.52%)
Apr 29, 2020 1900 2015 1890 2009 0 +122.93(+6.52%)
Apr 28, 2020 1832 1891 1801 1886 0 +84.89(+4.71%)
Apr 27, 2020 1735 1812 1733 1801 0 +70.20(+4.06%)
Apr 24, 2020 1732 1742 1706 1731 0 +6.41(+0.37%)
Apr 23, 2020 1720 1744 1710 1725 0 +7.79(+0.45%)
Apr 22, 2020 1720 1736 1705 1717 0 +13.98(+0.82%)
Apr 21, 2020 1705 1725 1689 1703 0 -36.84(-2.12%)
Apr 20, 2020 1750 1757 1718 1740 0 -29.74(-1.68%)
Apr 17, 2020 1781 1801 1758 1770 0 +16.77(+0.96%)
Apr 16, 2020 1781 1799 1730 1753 0 -26.66(-1.50%)
Apr 15, 2020 1791 1809 1769 1779 0 -57.59(-3.13%)
Apr 14, 2020 1831 1863 1816 1837 0 +22.13(+1.22%)
Apr 13, 2020 1837 1839 1798 1815 0 -16.90(-0.92%)
Apr 09, 2020 1830 1874 1815 1832 0 +20.71(+1.14%)
Apr 08, 2020 1775 1831 1770 1811 0 +17.60(+0.98%)
Apr 07, 2020 1873 1876 1786 1794 0 -21.98(-1.21%)
Apr 06, 2020 1781 1881 1757 1815 0 +78.86(+4.54%)
Apr 03, 2020 1738 1773 1709 1737 0 -25.40(-1.44%)
Apr 02, 2020 1749 1809 1735 1762 0 -2.38(-0.13%)
Apr 01, 2020 1755 1798 1737 1764 0 -50.33(-2.77%)
Mar 31, 2020 1809 1878 1795 1815 0 -3.07(-0.17%)
Mar 30, 2020 1833 1860 1784 1818 0 -14.83(-0.81%)
Mar 27, 2020 1829 1858 1807 1833 0 -64.10(-3.38%)
Mar 26, 2020 1871 1953 1869 1897 0 +45.32(+2.45%)
Mar 25, 2020 1790 1933 1780 1851 0 +57.76(+3.22%)
Mar 24, 2020 1771 1855 1750 1794 0 +83.87(+4.91%)
Mar 23, 2020 1754 1796 1689 1710 0 -69.43(-3.90%)
Mar 20, 2020 1833 1866 1758 1779 0 -15.75(-0.88%)
Mar 19, 2020 1776 1819 1693 1795 0 -13.38(-0.74%)
Mar 18, 2020 1807 1879 1765 1808 0 -109.37(-5.70%)
Mar 17, 2020 1910 1956 1841 1918 0 +45.05(+2.41%)
Mar 16, 2020 1917 2009 1796 1873 0 -291.76(-13.48%)
Mar 13, 2020 2058 2172 1971 2164 0 +220.91(+11.37%)
Mar 12, 2020 1832 1979 1726 1944 0 -20.59(-1.05%)
Mar 11, 2020 2106 2130 1954 1964 0 -202.62(-9.35%)
Mar 10, 2020 2222 2231 2126 2167 0 -8.73(-0.40%)
Mar 09, 2020 2300 2308 2174 2175 0 -280.96(-11.44%)
Mar 06, 2020 2446 2469 2411 2456 0 -64.79(-2.57%)
Mar 05, 2020 2517 2555 2498 2521 0 -46.43(-1.81%)
Mar 04, 2020 2513 2568 2490 2568 0 +79.93(+3.21%)
Mar 03, 2020 2490 2572 2473 2488 0 +1.79(+0.07%)
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.