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: 2:36 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 29, 2015 2734 2745 2683 2687 0 -56.64(-2.06%)
May 28, 2015 2768 2770 2718 2744 0 -23.83(-0.86%)
May 27, 2015 2713 2774 2703 2767 0 +32.99(+1.21%)
May 26, 2015 2816 2817 2720 2734 0 -86.95(-3.08%)
May 25, 2015 2821 2821 2821 2821 0 +0.00(+0.00%)
May 22, 2015 2865 2873 2809 2821 0 -52.03(-1.81%)
May 21, 2015 2884 2886 2854 2873 0 -18.07(-0.62%)
May 20, 2015 2900 2904 2881 2891 0 -12.70(-0.44%)
May 19, 2015 2928 2937 2877 2904 0 -34.22(-1.16%)
May 18, 2015 2907 2942 2880 2938 0 +35.62(+1.23%)
May 15, 2015 2896 2909 2869 2903 0 +3.14(+0.11%)
May 14, 2015 2858 2910 2847 2900 0 +57.94(+2.04%)
May 13, 2015 2843 2866 2832 2842 0 +20.05(+0.71%)
May 12, 2015 2836 2837 2808 2822 0 -38.68(-1.35%)
May 11, 2015 2869 2881 2833 2860 0 -15.35(-0.53%)
May 08, 2015 2848 2891 2844 2876 0 +62.67(+2.23%)
May 07, 2015 2825 2840 2787 2813 0 +20.88(+0.75%)
May 06, 2015 2814 2818 2770 2792 0 -13.62(-0.49%)
May 05, 2015 2781 2870 2768 2806 0 +26.41(+0.95%)
May 04, 2015 2745 2796 2731 2779 0 -23.51(-0.84%)
May 01, 2015 2756 2817 2729 2803 0 +73.05(+2.68%)
Apr 30, 2015 2766 2767 2725 2730 0 -60.40(-2.16%)
Apr 29, 2015 2782 2813 2772 2790 0 -1.27(-0.05%)
Apr 28, 2015 2799 2812 2775 2791 0 +0.60(+0.02%)
Apr 27, 2015 2842 2852 2778 2791 0 -46.36(-1.63%)
Apr 24, 2015 2849 2849 2820 2837 0 -0.20(-0.01%)
Apr 23, 2015 2800 2850 2785 2837 0 +25.94(+0.92%)
Apr 22, 2015 2833 2838 2798 2811 0 -17.96(-0.63%)
Apr 21, 2015 2834 2842 2807 2829 0 +13.56(+0.48%)
Apr 20, 2015 2826 2864 2808 2816 0 -14.26(-0.50%)
Apr 17, 2015 2850 2868 2823 2830 0 -53.86(-1.87%)
Apr 16, 2015 2876 2887 2837 2884 0 +15.53(+0.54%)
Apr 15, 2015 2893 2903 2857 2868 0 -19.55(-0.68%)
Apr 14, 2015 2885 2904 2865 2888 0 +15.84(+0.55%)
Apr 13, 2015 2935 2935 2855 2872 0 -55.12(-1.88%)
Apr 10, 2015 2952 2952 2913 2927 0 -27.26(-0.92%)
Apr 09, 2015 2983 3011 2944 2955 0 -24.23(-0.81%)
Apr 08, 2015 2972 3005 2962 2979 0 +33.30(+1.13%)
Apr 07, 2015 2932 2976 2908 2945 0 +23.00(+0.79%)
Apr 06, 2015 2885 2963 2882 2922 0 +38.93(+1.35%)
Apr 02, 2015 2884 2884 2884 2884 0 +21.32(+0.74%)
Apr 01, 2015 2841 2921 2831 2862 0 +43.78(+1.55%)
Mar 31, 2015 2809 2846 2766 2818 0 -14.23(-0.50%)
Mar 30, 2015 2857 2868 2819 2833 0 -8.97(-0.32%)
Mar 27, 2015 2778 2849 2772 2842 0 +62.66(+2.25%)
Mar 26, 2015 2822 2834 2765 2779 0 -55.51(-1.96%)
Mar 25, 2015 2838 2869 2826 2835 0 -2.64(-0.09%)
Mar 24, 2015 2830 2867 2818 2837 0 +16.38(+0.58%)
Mar 23, 2015 2817 2852 2813 2821 0 +11.69(+0.42%)
Mar 20, 2015 2825 2843 2789 2809 0 +7.74(+0.28%)
Mar 19, 2015 2818 2819 2765 2801 0 -24.46(-0.87%)
Mar 18, 2015 2707 2830 2701 2826 0 +100.67(+3.69%)
Mar 17, 2015 2712 2749 2704 2725 0 -5.06(-0.19%)
Mar 16, 2015 2731 2747 2705 2730 0 +7.94(+0.29%)
Mar 13, 2015 2726 2729 2677 2722 0 -16.13(-0.59%)
Mar 12, 2015 2680 2746 2667 2738 0 +74.34(+2.79%)
Mar 11, 2015 2627 2673 2597 2664 0 +43.07(+1.64%)
Mar 10, 2015 2645 2654 2615 2621 0 -48.33(-1.81%)
Mar 09, 2015 2698 2708 2660 2669 0 -34.77(-1.29%)
Mar 06, 2015 2749 2753 2668 2704 0 -79.16(-2.84%)
Mar 05, 2015 2787 2810 2762 2783 0 +4.19(+0.15%)
Mar 04, 2015 2779 2869 2772 2779 0 -88.65(-3.09%)
Mar 03, 2015 2875 2911 2853 2868 0 -15.93(-0.55%)
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.