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: 1:10 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 31, 2022 3003 3051 2992 3032 0 +29.47(+0.98%)
May 30, 2022 3015 3022 2994 3003 0 -9.06(-0.30%)
May 27, 2022 3030 3037 2997 3012 0 -19.65(-0.65%)
May 26, 2022 3075 3075 3028 3031 0 -27.20(-0.89%)
May 25, 2022 3055 3077 3040 3059 0 +13.60(+0.45%)
May 24, 2022 3071 3082 3034 3045 0 +0.76(+0.02%)
May 20, 2022 3044 3044 3044 3044 0 +44.57(+1.49%)
May 19, 2022 3022 3022 2988 3000 0 -28.71(-0.95%)
May 18, 2022 3047 3057 3014 3028 0 -18.89(-0.62%)
May 17, 2022 3022 3049 2990 3047 0 +43.83(+1.46%)
May 16, 2022 2958 3007 2956 3003 0 +46.09(+1.56%)
May 13, 2022 2932 2982 2917 2957 0 +33.24(+1.14%)
May 12, 2022 2947 2968 2908 2924 0 -27.95(-0.95%)
May 11, 2022 2961 2997 2941 2952 0 -10.58(-0.36%)
May 10, 2022 2991 3012 2947 2963 0 -27.20(-0.91%)
May 09, 2022 2913 3012 2899 2990 0 +56.67(+1.93%)
May 06, 2022 2917 2946 2900 2933 0 +20.40(+0.70%)
May 05, 2022 2894 2915 2874 2913 0 +26.44(+0.92%)
May 04, 2022 2849 2907 2846 2886 0 +12.85(+0.45%)
May 03, 2022 2895 2920 2868 2873 0 -9.07(-0.31%)
May 02, 2022 2935 2945 2861 2883 0 -35.51(-1.22%)
Apr 29, 2022 2914 2966 2912 2918 0 -24.18(-0.82%)
Apr 28, 2022 2946 2983 2938 2942 0 -3.78(-0.13%)
Apr 27, 2022 2932 2970 2932 2946 0 -12.09(-0.41%)
Apr 26, 2022 2962 2984 2954 2958 0 -8.31(-0.28%)
Apr 25, 2022 2960 2974 2933 2966 0 -10.58(-0.36%)
Apr 22, 2022 2978 2985 2966 2977 0 -1.51(-0.05%)
Apr 21, 2022 2977 2985 2955 2978 0 +11.33(+0.38%)
Apr 20, 2022 2978 2984 2956 2967 0 +0.00(+0.00%)
Apr 19, 2022 2963 2978 2962 2967 0 +8.32(+0.28%)
Apr 18, 2022 2961 2972 2943 2959 0 -4.54(-0.15%)
Apr 14, 2022 2963 2963 2963 2963 0 +12.09(+0.41%)
Apr 13, 2022 2997 3007 2943 2951 0 -43.82(-1.46%)
Apr 12, 2022 2987 3003 2978 2995 0 -2.27(-0.08%)
Apr 11, 2022 2969 3000 2956 2997 0 +24.94(+0.84%)
Apr 08, 2022 2964 2992 2964 2972 0 +8.31(+0.28%)
Apr 07, 2022 2957 2967 2938 2964 0 +1.51(+0.05%)
Apr 06, 2022 2910 2966 2910 2963 0 +47.60(+1.63%)
Apr 05, 2022 2883 2923 2880 2915 0 +27.96(+0.97%)
Apr 04, 2022 2872 2887 2861 2887 0 -1.52(-0.05%)
Apr 01, 2022 2845 2892 2837 2889 0 -6.80(-0.23%)
Mar 31, 2022 2889 2910 2889 2895 0 +8.32(+0.29%)
Mar 30, 2022 2866 2895 2857 2887 0 +20.40(+0.71%)
Mar 29, 2022 2850 2871 2838 2867 0 +28.71(+1.01%)
Mar 28, 2022 2828 2852 2824 2838 0 +10.58(+0.37%)
Mar 25, 2022 2807 2836 2807 2827 0 +21.91(+0.78%)
Mar 24, 2022 2802 2818 2794 2805 0 -3.78(-0.13%)
Mar 23, 2022 2792 2812 2781 2809 0 +14.36(+0.51%)
Mar 22, 2022 2793 2797 2775 2795 0 +9.82(+0.35%)
Mar 21, 2022 2796 2804 2778 2785 0 -18.89(-0.67%)
Mar 18, 2022 2764 2815 2764 2804 0 +21.91(+0.79%)
Mar 17, 2022 2775 2796 2772 2782 0 +6.80(+0.25%)
Mar 16, 2022 2768 2779 2758 2775 0 +5.29(+0.19%)
Mar 15, 2022 2768 2790 2757 2770 0 +17.38(+0.63%)
Mar 14, 2022 2773 2794 2736 2753 0 -20.40(-0.74%)
Mar 11, 2022 2734 2778 2734 2773 0 +22.67(+0.82%)
Mar 10, 2022 2728 2751 2703 2750 0 +24.93(+0.91%)
Mar 09, 2022 2738 2757 2725 2725 0 -6.05(-0.22%)
Mar 08, 2022 2740 2772 2730 2731 0 -8.31(-0.30%)
Mar 07, 2022 2740 2762 2735 2740 0 -4.53(-0.17%)
Mar 04, 2022 2686 2751 2677 2744 0 +43.82(+1.62%)
Mar 03, 2022 2690 2711 2685 2700 0 +16.63(+0.62%)
Mar 02, 2022 2678 2702 2675 2684 0 +6.04(+0.23%)
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.