Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,311.31 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, May 31, 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 (%)
Dec 31, 2018 2523 2542 2504 2541 0 +25.71(+1.02%)
Dec 28, 2018 2517 2559 2496 2515 0 -0.75(-0.03%)
Dec 27, 2018 2486 2521 2474 2516 0 +3.44(+0.14%)
Dec 26, 2018 2460 2522 2444 2512 0 +53.95(+2.19%)
Dec 24, 2018 2452 2509 2436 2458 0 -12.69(-0.51%)
Dec 21, 2018 2522 2535 2465 2471 0 -55.00(-2.18%)
Dec 20, 2018 2502 2547 2473 2526 0 +46.32(+1.87%)
Dec 19, 2018 2462 2526 2432 2480 0 +22.08(+0.90%)
Dec 18, 2018 2450 2485 2425 2458 0 +22.87(+0.94%)
Dec 17, 2018 2488 2506 2427 2435 0 -62.36(-2.50%)
Dec 14, 2018 2507 2537 2490 2497 0 -29.74(-1.18%)
Dec 13, 2018 2528 2544 2489 2527 0 +1.63(+0.06%)
Dec 12, 2018 2462 2551 2450 2525 0 +98.67(+4.07%)
Dec 11, 2018 2465 2514 2421 2426 0 -14.73(-0.60%)
Dec 10, 2018 2470 2485 2423 2441 0 -28.28(-1.15%)
Dec 07, 2018 2497 2509 2466 2470 0 -28.47(-1.14%)
Dec 06, 2018 2464 2521 2425 2498 0 +3.10(+0.12%)
Dec 05, 2018 2548 2570 2488 2495 0 +0.01(+0.00%)
Dec 04, 2018 2548 2570 2488 2495 0 -59.43(-2.33%)
Dec 03, 2018 2638 2686 2544 2554 0 -38.95(-1.50%)
Nov 30, 2018 2585 2615 2558 2593 0 -9.46(-0.36%)
Nov 29, 2018 2562 2614 2501 2603 0 +37.72(+1.47%)
Nov 28, 2018 2494 2568 2486 2565 0 +75.15(+3.02%)
Nov 27, 2018 2487 2539 2467 2490 0 +8.70(+0.35%)
Nov 26, 2018 2602 2604 2465 2481 0 -117.27(-4.51%)
Nov 23, 2018 2577 2609 2573 2598 0 +5.63(+0.22%)
Nov 22, 2018 2593 2593 2593 2593 0 -0.01(-0.00%)
Nov 21, 2018 2559 2625 2556 2593 0 +55.98(+2.21%)
Nov 20, 2018 2578 2602 2518 2537 0 -69.80(-2.68%)
Nov 19, 2018 2572 2614 2554 2607 0 +22.73(+0.88%)
Nov 16, 2018 2511 2593 2496 2584 0 +72.04(+2.87%)
Nov 15, 2018 2560 2566 2479 2512 0 -55.33(-2.16%)
Nov 14, 2018 2600 2613 2549 2567 0 -21.57(-0.83%)
Nov 13, 2018 2633 2658 2564 2589 0 -50.48(-1.91%)
Nov 12, 2018 2655 2679 2624 2639 0 -49.08(-1.83%)
Nov 09, 2018 2642 2698 2563 2688 0 +33.25(+1.25%)
Nov 08, 2018 2746 2759 2619 2655 0 -107.86(-3.90%)
Nov 07, 2018 2718 2780 2689 2763 0 +79.47(+2.96%)
Nov 06, 2018 2683 2726 2649 2683 0 -12.25(-0.45%)
Nov 05, 2018 2614 2702 2612 2696 0 +85.67(+3.28%)
Nov 02, 2018 2622 2681 2589 2610 0 -19.37(-0.74%)
Nov 01, 2018 2568 2655 2561 2629 0 +81.70(+3.21%)
Oct 31, 2018 2553 2603 2518 2548 0 +12.41(+0.49%)
Oct 30, 2018 2579 2596 2519 2535 0 -39.85(-1.55%)
Oct 29, 2018 2701 2706 2556 2575 0 -136.11(-5.02%)
Oct 26, 2018 2668 2730 2648 2711 0 -18.15(-0.66%)
Oct 25, 2018 2796 2815 2719 2729 0 +27.50(+1.02%)
Oct 24, 2018 2726 2763 2698 2702 0 -22.36(-0.82%)
Oct 23, 2018 2706 2739 2682 2724 0 -9.65(-0.35%)
Oct 22, 2018 2824 2837 2718 2734 0 -78.81(-2.80%)
Oct 19, 2018 2849 2881 2791 2813 0 -18.96(-0.67%)
Oct 18, 2018 2876 2890 2789 2832 0 -57.30(-1.98%)
Oct 17, 2018 2872 2907 2859 2889 0 -4.03(-0.14%)
Oct 16, 2018 2839 2909 2823 2893 0 +79.78(+2.84%)
Oct 15, 2018 2798 2853 2795 2813 0 +2.99(+0.11%)
Oct 12, 2018 2845 2867 2784 2810 0 -1.99(-0.07%)
Oct 11, 2018 2845 2855 2784 2812 0 -30.98(-1.09%)
Oct 10, 2018 2877 2886 2843 2843 0 -39.31(-1.36%)
Oct 09, 2018 2850 2905 2824 2883 0 +11.68(+0.41%)
Oct 08, 2018 2878 2899 2851 2871 0 -9.53(-0.33%)
Oct 05, 2018 2880 2918 2860 2880 0 +14.81(+0.52%)
Oct 04, 2018 2860 2883 2841 2866 0 -3.62(-0.13%)
Oct 03, 2018 2938 2940 2847 2869 0 -43.66(-1.50%)
Oct 02, 2018 2941 2948 2908 2913 0 -24.61(-0.84%)
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.