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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,321.14 -23.42 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Jun 29, 2018 2626 2672 2611 2633 0 +21.66(+0.83%)
Jun 28, 2018 2553 2638 2546 2611 0 +64.84(+2.55%)
Jun 27, 2018 2591 2593 2516 2547 0 -53.52(-2.06%)
Jun 26, 2018 2590 2634 2567 2600 0 +13.77(+0.53%)
Jun 25, 2018 2558 2614 2527 2586 0 +24.75(+0.97%)
Jun 22, 2018 2515 2568 2506 2562 0 +53.40(+2.13%)
Jun 21, 2018 2506 2520 2485 2508 0 +13.60(+0.55%)
Jun 20, 2018 2479 2512 2464 2495 0 +21.16(+0.86%)
Jun 19, 2018 2465 2506 2463 2473 0 -12.38(-0.50%)
Jun 18, 2018 2468 2497 2447 2486 0 +4.79(+0.19%)
Jun 15, 2018 2481 2527 2469 2481 0 -41.16(-1.63%)
Jun 14, 2018 2537 2553 2514 2522 0 -8.39(-0.33%)
Jun 13, 2018 2531 2577 2517 2531 0 +12.02(+0.48%)
Jun 12, 2018 2495 2532 2494 2519 0 +29.47(+1.18%)
Jun 11, 2018 2525 2540 2470 2489 0 -42.22(-1.67%)
Jun 08, 2018 2478 2537 2451 2531 0 +67.60(+2.74%)
Jun 07, 2018 2423 2475 2418 2464 0 +23.87(+0.98%)
Jun 06, 2018 2435 2468 2428 2440 0 +13.31(+0.55%)
Jun 05, 2018 2482 2495 2422 2427 0 -73.20(-2.93%)
Jun 04, 2018 2498 2533 2486 2500 0 +21.21(+0.86%)
Jun 01, 2018 2492 2522 2468 2478 0 -7.58(-0.30%)
May 31, 2018 2501 2505 2456 2486 0 -19.53(-0.78%)
May 30, 2018 2464 2522 2463 2506 0 +57.69(+2.36%)
May 29, 2018 2471 2506 2428 2448 0 -34.38(-1.39%)
May 28, 2018 2482 2482 2482 2482 0 +0.00(+0.00%)
May 25, 2018 2496 2526 2480 2482 0 -14.97(-0.60%)
May 24, 2018 2521 2524 2482 2497 0 -31.06(-1.23%)
May 23, 2018 2485 2554 2485 2528 0 +24.49(+0.98%)
May 22, 2018 2509 2513 2474 2504 0 +15.83(+0.64%)
May 21, 2018 2486 2493 2468 2488 0 +20.86(+0.85%)
May 18, 2018 2502 2503 2450 2467 0 -46.72(-1.86%)
May 17, 2018 2522 2533 2497 2514 0 -18.49(-0.73%)
May 16, 2018 2537 2555 2515 2532 0 +14.01(+0.56%)
May 15, 2018 2504 2527 2467 2518 0 -15.30(-0.60%)
May 14, 2018 2586 2626 2527 2534 0 -35.86(-1.40%)
May 11, 2018 2570 2602 2544 2570 0 +7.45(+0.29%)
May 10, 2018 2588 2620 2549 2562 0 -7.71(-0.30%)
May 09, 2018 2613 2621 2557 2570 0 -33.91(-1.30%)
May 08, 2018 2624 2639 2595 2604 0 -25.25(-0.96%)
May 07, 2018 2676 2681 2620 2629 0 -43.55(-1.63%)
May 04, 2018 2642 2684 2627 2672 0 +13.24(+0.50%)
May 03, 2018 2707 2741 2656 2659 0 -38.53(-1.43%)
May 02, 2018 2794 2804 2687 2698 0 -139.24(-4.91%)
May 01, 2018 2861 2871 2799 2837 0 -35.26(-1.23%)
Apr 30, 2018 2872 2884 2825 2872 0 +19.51(+0.68%)
Apr 27, 2018 2819 2859 2814 2853 0 +34.12(+1.21%)
Apr 26, 2018 2757 2835 2736 2819 0 +82.31(+3.01%)
Apr 25, 2018 2736 2765 2697 2736 0 -6.66(-0.24%)
Apr 24, 2018 2786 2831 2723 2743 0 -33.66(-1.21%)
Apr 23, 2018 2855 2871 2768 2777 0 -86.96(-3.04%)
Apr 20, 2018 2876 2886 2838 2864 0 -21.50(-0.75%)
Apr 19, 2018 2922 2925 2860 2885 0 -41.16(-1.41%)
Apr 18, 2018 2960 2972 2909 2926 0 -6.80(-0.23%)
Apr 17, 2018 2912 2939 2888 2933 0 +39.73(+1.37%)
Apr 16, 2018 2906 2920 2875 2893 0 -10.33(-0.36%)
Apr 13, 2018 2885 2911 2857 2904 0 +22.83(+0.79%)
Apr 12, 2018 2898 2899 2867 2881 0 +4.06(+0.14%)
Apr 11, 2018 2838 2898 2820 2877 0 +29.23(+1.03%)
Apr 10, 2018 2819 2861 2774 2848 0 +53.25(+1.91%)
Apr 09, 2018 2816 2839 2776 2794 0 -3.70(-0.13%)
Apr 06, 2018 2823 2829 2746 2798 0 -44.20(-1.56%)
Apr 05, 2018 2828 2879 2780 2842 0 +18.64(+0.66%)
Apr 04, 2018 2672 2833 2652 2824 0 +107.66(+3.96%)
Apr 03, 2018 2658 2720 2627 2716 0 +69.76(+2.64%)
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.