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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,380.07 UNCHANGED
Streaming Delayed Price Updated: 4:18 PM EDT, May 28, 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 30, 2020 1887 1890 1852 1866 0 -23.14(-1.23%)
Jun 29, 2020 1866 1898 1843 1889 0 +34.89(+1.88%)
Jun 26, 2020 1890 1897 1846 1854 0 -46.62(-2.45%)
Jun 25, 2020 1887 1904 1860 1901 0 +4.17(+0.22%)
Jun 24, 2020 1933 1945 1884 1896 0 -60.46(-3.09%)
Jun 23, 2020 1994 2012 1950 1957 0 -11.06(-0.56%)
Jun 22, 2020 1967 1993 1950 1968 0 +3.58(+0.18%)
Jun 19, 2020 1967 1996 1930 1964 0 +9.37(+0.48%)
Jun 18, 2020 1966 1990 1950 1955 0 -36.42(-1.83%)
Jun 17, 2020 2018 2029 1983 1991 0 -20.89(-1.04%)
Jun 16, 2020 2035 2051 1989 2012 0 +36.44(+1.84%)
Jun 15, 2020 1937 1994 1918 1976 0 -14.65(-0.74%)
Jun 12, 2020 1973 2006 1938 1991 0 +73.93(+3.86%)
Jun 11, 2020 2005 2028 1909 1917 0 -136.95(-6.67%)
Jun 10, 2020 2102 2115 2033 2054 0 -45.79(-2.18%)
Jun 09, 2020 2188 2192 2092 2099 0 -127.10(-5.71%)
Jun 08, 2020 2194 2230 2139 2226 0 +59.16(+2.73%)
Jun 05, 2020 2114 2219 2106 2167 0 +100.45(+4.86%)
Jun 04, 2020 2152 2159 2053 2067 0 -90.90(-4.21%)
Jun 03, 2020 2125 2178 2115 2158 0 +46.53(+2.20%)
Jun 02, 2020 2094 2152 2086 2111 0 +25.24(+1.21%)
Jun 01, 2020 2050 2114 2029 2086 0 +50.98(+2.51%)
May 29, 2020 2011 2037 1978 2035 0 +12.03(+0.59%)
May 28, 2020 2089 2092 2020 2023 0 -51.45(-2.48%)
May 27, 2020 2082 2089 2030 2074 0 +16.82(+0.82%)
May 26, 2020 2032 2067 2010 2058 0 +90.14(+4.58%)
May 25, 2020 1941 1974 1916 1967 0 +0.01(+0.00%)
May 22, 2020 1941 1974 1916 1967 0 +20.07(+1.03%)
May 21, 2020 1955 1974 1925 1947 0 -8.03(-0.41%)
May 20, 2020 1943 1964 1923 1955 0 +33.97(+1.77%)
May 19, 2020 1976 1985 1914 1921 0 -57.98(-2.93%)
May 18, 2020 1910 1989 1899 1979 0 +129.17(+6.98%)
May 15, 2020 1861 1882 1847 1850 0 -27.59(-1.47%)
May 14, 2020 1867 1898 1836 1878 0 -17.37(-0.92%)
May 13, 2020 1949 1954 1884 1895 0 -50.01(-2.57%)
May 12, 2020 2019 2035 1942 1945 0 -71.08(-3.53%)
May 11, 2020 2007 2028 1985 2016 0 -10.74(-0.53%)
May 08, 2020 1955 2030 1952 2027 0 +99.31(+5.15%)
May 07, 2020 1953 1961 1917 1928 0 -7.80(-0.40%)
May 06, 2020 1917 1950 1898 1936 0 +15.78(+0.82%)
May 05, 2020 1908 1942 1901 1920 0 +26.67(+1.41%)
May 04, 2020 1860 1897 1840 1893 0 +11.08(+0.59%)
May 01, 2020 1907 1947 1868 1882 0 -56.38(-2.91%)
Apr 30, 2020 2022 2027 1930 1938 0 -70.80(-3.52%)
Apr 29, 2020 1900 2015 1890 2009 0 +122.93(+6.52%)
Apr 28, 2020 1832 1891 1801 1886 0 +84.89(+4.71%)
Apr 27, 2020 1735 1812 1733 1801 0 +70.20(+4.06%)
Apr 24, 2020 1732 1742 1706 1731 0 +6.41(+0.37%)
Apr 23, 2020 1720 1744 1710 1725 0 +7.79(+0.45%)
Apr 22, 2020 1720 1736 1705 1717 0 +13.98(+0.82%)
Apr 21, 2020 1705 1725 1689 1703 0 -36.84(-2.12%)
Apr 20, 2020 1750 1757 1718 1740 0 -29.74(-1.68%)
Apr 17, 2020 1781 1801 1758 1770 0 +16.77(+0.96%)
Apr 16, 2020 1781 1799 1730 1753 0 -26.66(-1.50%)
Apr 15, 2020 1791 1809 1769 1779 0 -57.59(-3.13%)
Apr 14, 2020 1831 1863 1816 1837 0 +22.13(+1.22%)
Apr 13, 2020 1837 1839 1798 1815 0 -16.90(-0.92%)
Apr 09, 2020 1830 1874 1815 1832 0 +20.71(+1.14%)
Apr 08, 2020 1775 1831 1770 1811 0 +17.60(+0.98%)
Apr 07, 2020 1873 1876 1786 1794 0 -21.98(-1.21%)
Apr 06, 2020 1781 1881 1757 1815 0 +78.86(+4.54%)
Apr 03, 2020 1738 1773 1709 1737 0 -25.40(-1.44%)
Apr 02, 2020 1749 1809 1735 1762 0 -2.38(-0.13%)
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.