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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,413.32 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 23, 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 22, 2024 2401 2431 2400 2412 0 +6.05(+0.25%)
May 21, 2024 2400 2415 2390 2406 0 +0.00(+0.00%)
May 17, 2024 2406 2406 2406 2406 0 +0.00(+0.00%)
May 16, 2024 2406 2422 2399 2406 0 -15.11(-0.62%)
May 15, 2024 2428 2431 2400 2421 0 +13.60(+0.56%)
May 14, 2024 2417 2425 2410 2407 0 +2.26(+0.09%)
May 13, 2024 2404 2421 2393 2405 0 +0.00(+0.00%)
May 10, 2024 2391 2412 2387 2405 0 +20.41(+0.86%)
May 09, 2024 2391 2391 2364 2385 0 +30.22(+1.28%)
May 08, 2024 2351 2397 2342 2354 0 +34.00(+1.47%)
May 07, 2024 2320 2357 2314 2320 0 +36.27(+1.59%)
May 06, 2024 2292 2326 2288 2284 0 +0.00(+0.00%)
May 03, 2024 2305 2311 2272 2284 0 -15.11(-0.66%)
May 02, 2024 2301 2307 2277 2299 0 -26.45(-1.14%)
May 01, 2024 2296 2313 2271 2326 0 -15.87(-0.68%)
Apr 30, 2024 2335 2345 2315 2342 0 +0.00(+0.00%)
Apr 29, 2024 2328 2348 2324 2342 0 +22.67(+0.98%)
Apr 26, 2024 2316 2332 2312 2319 0 +3.78(+0.16%)
Apr 25, 2024 2284 2320 2275 2315 0 +15.11(+0.66%)
Apr 24, 2024 2282 2307 2282 2300 0 +10.58(+0.46%)
Apr 23, 2024 2279 2305 2273 2289 0 +9.07(+0.40%)
Apr 22, 2024 2280 2289 2267 2280 0 -1.52(-0.07%)
Apr 19, 2024 2249 2286 2248 2282 0 +28.72(+1.27%)
Apr 18, 2024 2239 2260 2233 2253 0 +20.40(+0.91%)
Apr 17, 2024 2240 2257 2219 2233 0 -5.29(-0.24%)
Apr 16, 2024 2273 2273 2237 2238 0 -37.03(-1.63%)
Apr 15, 2024 2282 2292 2253 2275 0 -4.53(-0.20%)
Apr 12, 2024 2320 2351 2277 2280 0 -40.04(-1.73%)
Apr 11, 2024 2308 2333 2290 2320 0 +18.88(+0.82%)
Apr 10, 2024 2316 2326 2290 2301 0 -30.97(-1.33%)
Apr 09, 2024 2305 2351 2296 2332 0 +29.46(+1.28%)
Apr 08, 2024 2277 2316 2273 2302 0 +25.69(+1.13%)
Apr 05, 2024 2267 2282 2258 2277 0 -2.26(-0.10%)
Apr 04, 2024 2288 2297 2270 2279 0 +5.29(+0.23%)
Apr 03, 2024 2277 2289 2265 2274 0 -4.54(-0.20%)
Apr 02, 2024 2286 2304 2277 2278 0 -16.62(-0.72%)
Apr 01, 2024 2329 2329 2289 2295 0 -36.27(-1.56%)
Mar 28, 2024 2331 2331 2331 2331 0 +12.09(+0.52%)
Mar 27, 2024 2327 2339 2311 2319 0 -3.78(-0.16%)
Mar 26, 2024 2334 2339 2321 2323 0 -9.82(-0.42%)
Mar 25, 2024 2320 2341 2311 2332 0 +7.56(+0.33%)
Mar 22, 2024 2333 2340 2324 2325 0 +0.75(+0.03%)
Mar 21, 2024 2331 2337 2323 2324 0 -2.27(-0.10%)
Mar 20, 2024 2306 2330 2306 2326 0 +13.61(+0.59%)
Mar 19, 2024 2335 2353 2313 2313 0 -18.14(-0.78%)
Mar 18, 2024 2317 2342 2303 2331 0 +11.34(+0.49%)
Mar 15, 2024 2295 2323 2290 2320 0 +24.93(+1.09%)
Mar 14, 2024 2323 2323 2280 2295 0 -21.16(-0.91%)
Mar 13, 2024 2327 2331 2310 2316 0 -13.60(-0.58%)
Mar 12, 2024 2345 2345 2315 2329 0 -7.55(-0.32%)
Mar 11, 2024 2341 2353 2330 2337 0 -12.09(-0.51%)
Mar 08, 2024 2357 2360 2339 2349 0 -2.27(-0.10%)
Mar 07, 2024 2352 2355 2335 2351 0 +9.07(+0.39%)
Mar 06, 2024 2346 2360 2322 2342 0 +8.31(+0.36%)
Mar 05, 2024 2325 2340 2320 2334 0 +7.55(+0.32%)
Mar 04, 2024 2347 2353 2309 2326 0 -15.11(-0.65%)
Mar 01, 2024 2314 2345 2305 2342 0 +32.49(+1.41%)
Feb 29, 2024 2332 2367 2300 2309 0 -0.75(-0.03%)
Feb 28, 2024 2308 2319 2293 2310 0 -1.51(-0.07%)
Feb 27, 2024 2300 2321 2295 2311 0 +9.06(+0.39%)
Feb 26, 2024 2317 2320 2291 2302 0 -23.42(-1.01%)
Feb 23, 2024 2326 2338 2322 2326 0 +3.02(+0.13%)
Feb 22, 2024 2321 2327 2297 2323 0 +1.51(+0.07%)
Feb 21, 2024 2307 2336 2307 2321 0 +14.36(+0.62%)
Feb 20, 2024 2274 2314 2274 2307 0 +26.45(+1.16%)
Feb 16, 2024 2280 2280 2280 2280 0 -9.83(-0.43%)
Feb 15, 2024 2258 2293 2258 2290 0 +31.74(+1.41%)
Feb 14, 2024 2241 2264 2240 2258 0 +24.18(+1.08%)
Feb 13, 2024 2263 2269 2226 2234 0 -45.34(-1.99%)
Feb 12, 2024 2253 2290 2252 2280 0 +19.65(+0.87%)
Feb 09, 2024 2237 2265 2232 2260 0 +22.66(+1.01%)
Feb 08, 2024 2267 2267 2231 2237 0 -31.73(-1.40%)
Feb 07, 2024 2320 2326 2267 2269 0 -46.85(-2.02%)
Feb 06, 2024 2287 2318 2277 2316 0 +30.98(+1.36%)
Feb 05, 2024 2325 2339 2283 2285 0 -52.89(-2.26%)
Feb 02, 2024 2332 2343 2306 2338 0 -4.53(-0.19%)
Feb 01, 2024 2314 2348 2311 2342 0 +27.20(+1.17%)
Jan 31, 2024 2362 2368 2295 2315 0 -64.98(-2.73%)
Jan 30, 2024 2393 2394 2357 2380 0 -12.85(-0.54%)
Jan 29, 2024 2376 2411 2373 2393 0 +18.89(+0.80%)
Jan 26, 2024 2349 2375 2341 2374 0 +26.45(+1.13%)
Jan 25, 2024 2348 2365 2339 2348 0 +5.29(+0.23%)
Jan 24, 2024 2382 2382 2333 2342 0 -22.67(-0.96%)
Jan 23, 2024 2363 2378 2353 2365 0 -0.76(-0.03%)
Jan 22, 2024 2401 2405 2364 2366 0 -27.20(-1.14%)
Jan 19, 2024 2373 2398 2359 2393 0 +22.67(+0.96%)
Jan 18, 2024 2400 2401 2363 2370 0 -28.71(-1.20%)
Jan 17, 2024 2400 2405 2386 2399 0 -18.13(-0.75%)
Jan 16, 2024 2407 2419 2388 2417 0 +3.02(+0.13%)
Jan 15, 2024 2399 2418 2399 2414 0 +9.82(+0.41%)
Jan 12, 2024 2415 2431 2397 2404 0 -13.60(-0.56%)
Jan 11, 2024 2432 2432 2397 2418 0 -16.62(-0.68%)
Jan 10, 2024 2431 2453 2427 2434 0 -6.80(-0.28%)
Jan 09, 2024 2460 2460 2438 2441 0 -20.40(-0.83%)
Jan 08, 2024 2444 2471 2444 2462 0 +19.64(+0.80%)
Jan 05, 2024 2440 2461 2431 2442 0 -0.75(-0.03%)
Jan 04, 2024 2442 2458 2425 2443 0 +9.06(+0.37%)
Jan 03, 2024 2421 2447 2407 2434 0 +10.58(+0.44%)
Jan 02, 2024 2400 2442 2400 2423 0 +13.60(+0.56%)
Dec 29, 2023 2410 2410 2410 2410 0 +14.36(+0.60%)
Dec 28, 2023 2385 2399 2384 2395 0 +9.06(+0.38%)
Dec 27, 2023 2351 2400 2351 2386 0 +7.56(+0.32%)
Dec 22, 2023 2379 2379 2379 2379 0 +21.16(+0.90%)
Dec 21, 2023 2343 2377 2343 2357 0 +5.29(+0.22%)
Dec 20, 2023 2382 2390 2351 2352 0 -33.25(-1.39%)
Dec 19, 2023 2379 2393 2371 2385 0 +6.04(+0.25%)
Dec 18, 2023 2400 2409 2373 2379 0 -15.86(-0.66%)
Dec 15, 2023 2425 2425 2389 2395 0 -30.23(-1.25%)
Dec 14, 2023 2426 2446 2413 2425 0 -3.77(-0.16%)
Dec 13, 2023 2348 2429 2333 2429 0 +79.33(+3.38%)
Dec 12, 2023 2363 2369 2335 2350 0 -20.40(-0.86%)
Dec 11, 2023 2376 2382 2350 2370 0 -15.87(-0.67%)
Dec 08, 2023 2382 2389 2373 2386 0 -2.26(-0.09%)
Dec 07, 2023 2357 2395 2353 2388 0 +30.98(+1.31%)
Dec 06, 2023 2316 2364 2314 2357 0 +58.93(+2.56%)
Dec 05, 2023 2329 2339 2289 2298 0 -34.76(-1.49%)
Dec 04, 2023 2322 2346 2319 2333 0 +4.54(+0.19%)
Dec 01, 2023 2293 2332 2288 2329 0 +31.73(+1.38%)
Nov 30, 2023 2292 2304 2271 2297 0 +15.11(+0.66%)
Nov 29, 2023 2301 2311 2277 2282 0 -13.60(-0.59%)
Nov 28, 2023 2305 2335 2292 2295 0 -12.09(-0.52%)
Nov 27, 2023 2321 2329 2308 2308 0 -13.60(-0.59%)
Nov 24, 2023 2328 2335 2311 2321 0 -12.09(-0.52%)
Nov 23, 2023 2331 2350 2324 2333 0 -0.75(-0.03%)
Nov 22, 2023 2305 2342 2305 2334 0 +23.42(+1.01%)
Nov 21, 2023 2345 2353 2308 2311 0 -40.80(-1.74%)
Nov 20, 2023 2359 2376 2346 2351 0 -12.09(-0.51%)
Nov 17, 2023 2369 2376 2354 2363 0 -4.53(-0.19%)
Nov 16, 2023 2393 2409 2363 2368 0 -32.49(-1.35%)
Nov 15, 2023 2369 2407 2369 2400 0 +27.95(+1.18%)
Nov 14, 2023 2348 2385 2345 2373 0 +59.70(+2.58%)
Nov 13, 2023 2314 2320 2298 2313 0 -7.56(-0.33%)
Nov 10, 2023 2335 2339 2317 2320 0 -16.62(-0.71%)
Nov 09, 2023 2308 2340 2308 2337 0 +28.71(+1.24%)
Nov 08, 2023 2311 2316 2284 2308 0 -8.31(-0.36%)
Nov 07, 2023 2357 2361 2305 2317 0 -46.85(-1.98%)
Nov 06, 2023 2357 2386 2354 2363 0 -0.75(-0.03%)
Nov 03, 2023 2363 2376 2336 2364 0 +22.66(+0.97%)
Nov 02, 2023 2246 2348 2246 2342 0 +103.52(+4.63%)
Nov 01, 2023 2198 2239 2190 2238 0 +21.15(+0.95%)
Oct 31, 2023 2252 2268 2217 2217 0 -34.75(-1.54%)
Oct 30, 2023 2209 2252 2208 2252 0 +56.67(+2.58%)
Oct 27, 2023 2222 2229 2190 2195 0 -20.41(-0.92%)
Oct 26, 2023 2162 2246 2161 2215 0 +37.03(+1.70%)
Oct 25, 2023 2163 2196 2163 2178 0 +6.80(+0.31%)
Oct 24, 2023 2202 2206 2171 2172 0 -8.31(-0.38%)
Oct 23, 2023 2149 2194 2140 2180 0 +16.62(+0.77%)
Oct 20, 2023 2201 2212 2160 2163 0 -38.53(-1.75%)
Oct 19, 2023 2212 2237 2201 2202 0 -23.43(-1.05%)
Oct 18, 2023 2228 2246 2215 2225 0 -4.53(-0.20%)
Oct 17, 2023 2244 2256 2224 2230 0 -33.25(-1.47%)
Oct 16, 2023 2231 2266 2221 2263 0 +37.03(+1.66%)
Oct 13, 2023 2242 2280 2225 2226 0 -4.54(-0.20%)
Oct 12, 2023 2268 2278 2230 2230 0 -44.58(-1.96%)
Oct 11, 2023 2271 2275 2251 2275 0 +17.38(+0.77%)
Oct 10, 2023 2233 2267 2228 2258 0 +34.76(+1.56%)
Oct 06, 2023 2223 2223 2223 2223 0 +4.53(+0.20%)
Oct 05, 2023 2172 2222 2169 2218 0 +46.85(+2.16%)
Oct 04, 2023 2154 2175 2138 2172 0 +18.89(+0.88%)
Oct 03, 2023 2149 2171 2125 2153 0 -8.31(-0.38%)
Oct 02, 2023 2233 2233 2135 2161 0 -7.56(-0.35%)
Sep 29, 2023 2210 2221 2160 2169 0 -26.44(-1.20%)
Sep 28, 2023 2172 2201 2171 2195 0 +24.93(+1.15%)
Sep 27, 2023 2203 2216 2169 2170 0 -37.78(-1.71%)
Sep 26, 2023 2263 2263 2202 2208 0 -60.45(-2.67%)
Sep 25, 2023 2280 2282 2264 2268 0 -15.11(-0.66%)
Sep 22, 2023 2274 2290 2268 2283 0 +4.54(+0.20%)
Sep 21, 2023 2350 2355 2274 2279 0 -73.29(-3.12%)
Sep 20, 2023 2357 2366 2345 2352 0 -1.52(-0.06%)
Sep 19, 2023 2385 2385 2348 2354 0 -36.26(-1.52%)
Sep 18, 2023 2384 2404 2377 2390 0 +7.55(+0.32%)
Sep 15, 2023 2381 2397 2376 2382 0 +3.78(+0.16%)
Sep 14, 2023 2364 2380 2357 2379 0 +24.18(+1.03%)
Sep 13, 2023 2360 2376 2348 2354 0 -6.80(-0.29%)
Sep 12, 2023 2345 2371 2331 2361 0 +15.87(+0.68%)
Sep 11, 2023 2384 2397 2342 2345 0 -43.07(-1.80%)
Sep 08, 2023 2391 2403 2382 2388 0 +4.53(+0.19%)
Sep 07, 2023 2403 2422 2382 2384 0 -9.82(-0.41%)
Sep 06, 2023 2413 2417 2385 2394 0 -24.18(-1.00%)
Sep 05, 2023 2441 2455 2407 2418 0 -21.16(-0.87%)
Sep 01, 2023 2439 2439 2439 2439 0 +19.65(+0.81%)
Aug 31, 2023 2428 2434 2415 2419 0 -7.56(-0.31%)
Aug 30, 2023 2456 2473 2427 2427 0 -23.42(-0.96%)
Aug 29, 2023 2450 2459 2436 2450 0 +3.78(+0.15%)
Aug 28, 2023 2441 2453 2436 2447 0 +14.35(+0.59%)
Aug 25, 2023 2435 2441 2426 2432 0 +3.03(+0.12%)
Aug 24, 2023 2428 2446 2428 2429 0 -2.27(-0.09%)
Aug 23, 2023 2430 2439 2425 2431 0 +12.84(+0.53%)
Aug 22, 2023 2418 2422 2405 2419 0 +0.76(+0.03%)
Aug 21, 2023 2433 2438 2398 2418 0 -18.13(-0.74%)
Aug 18, 2023 2431 2437 2415 2436 0 +9.06(+0.37%)
Aug 17, 2023 2423 2446 2419 2427 0 +4.54(+0.19%)
Aug 16, 2023 2407 2433 2404 2422 0 +20.40(+0.85%)
Aug 15, 2023 2416 2417 2394 2402 0 -18.14(-0.75%)
Aug 14, 2023 2424 2438 2410 2420 0 -7.55(-0.31%)
Aug 11, 2023 2421 2432 2407 2428 0 +5.29(+0.22%)
Aug 10, 2023 2437 2445 2410 2422 0 -6.80(-0.28%)
Aug 09, 2023 2385 2436 2380 2429 0 +44.58(+1.87%)
Aug 08, 2023 2365 2400 2346 2385 0 +25.68(+1.09%)
Aug 04, 2023 2359 2359 2359 2359 0 +24.94(+1.07%)
Aug 03, 2023 2385 2391 2315 2334 0 -58.18(-2.43%)
Aug 02, 2023 2413 2425 2392 2392 0 -55.91(-2.28%)
Aug 01, 2023 2481 2496 2441 2448 0 -33.25(-1.34%)
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%)
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.