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 (%)
Jul 31, 2015 2727 2761 2702 2723 0 +4.76(+0.18%)
Jul 30, 2015 2686 2731 2665 2719 0 +14.85(+0.55%)
Jul 29, 2015 2666 2708 2653 2704 0 +45.16(+1.70%)
Jul 28, 2015 2636 2671 2633 2658 0 +27.43(+1.04%)
Jul 27, 2015 2651 2652 2620 2631 0 -23.04(-0.87%)
Jul 24, 2015 2656 2692 2641 2654 0 -47.40(-1.75%)
Jul 23, 2015 2665 2709 2655 2702 0 +40.22(+1.51%)
Jul 22, 2015 2721 2725 2645 2661 0 -71.84(-2.63%)
Jul 21, 2015 2762 2772 2721 2733 0 -25.11(-0.91%)
Jul 20, 2015 2743 2776 2724 2758 0 +2.60(+0.09%)
Jul 17, 2015 2758 2777 2726 2756 0 -15.16(-0.55%)
Jul 16, 2015 2761 2780 2751 2771 0 +23.38(+0.85%)
Jul 15, 2015 2719 2754 2711 2747 0 +12.10(+0.44%)
Jul 14, 2015 2704 2750 2683 2735 0 +36.29(+1.34%)
Jul 13, 2015 2738 2753 2688 2699 0 -26.54(-0.97%)
Jul 10, 2015 2711 2740 2700 2726 0 +52.34(+1.96%)
Jul 09, 2015 2712 2723 2671 2673 0 +3.91(+0.15%)
Jul 08, 2015 2679 2699 2659 2669 0 -31.47(-1.17%)
Jul 07, 2015 2652 2706 2643 2701 0 +20.88(+0.78%)
Jul 06, 2015 2672 2704 2649 2680 0 -32.73(-1.21%)
Jul 03, 2015 2713 2713 2713 2713 0 +0.01(+0.00%)
Jul 02, 2015 2698 2735 2691 2713 0 +24.55(+0.91%)
Jul 01, 2015 2674 2701 2659 2688 0 +9.20(+0.34%)
Jun 30, 2015 2698 2702 2642 2679 0 -3.84(-0.14%)
Jun 29, 2015 2692 2718 2675 2683 0 -50.69(-1.85%)
Jun 26, 2015 2715 2738 2703 2733 0 +20.21(+0.74%)
Jun 25, 2015 2722 2723 2695 2713 0 -2.51(-0.09%)
Jun 24, 2015 2734 2739 2705 2716 0 -19.53(-0.71%)
Jun 23, 2015 2753 2768 2734 2735 0 -17.80(-0.65%)
Jun 22, 2015 2747 2771 2740 2753 0 +22.29(+0.82%)
Jun 19, 2015 2745 2760 2730 2731 0 -13.92(-0.51%)
Jun 18, 2015 2779 2786 2725 2745 0 -16.25(-0.59%)
Jun 17, 2015 2707 2765 2705 2761 0 +58.07(+2.15%)
Jun 16, 2015 2667 2728 2651 2703 0 +42.65(+1.60%)
Jun 15, 2015 2671 2681 2643 2660 0 -36.91(-1.37%)
Jun 12, 2015 2707 2720 2691 2697 0 -19.67(-0.72%)
Jun 11, 2015 2686 2726 2678 2717 0 +41.59(+1.55%)
Jun 10, 2015 2692 2711 2669 2675 0 +7.78(+0.29%)
Jun 09, 2015 2655 2684 2639 2667 0 +21.11(+0.80%)
Jun 08, 2015 2660 2686 2633 2646 0 -15.87(-0.60%)
Jun 05, 2015 2654 2689 2634 2662 0 -25.61(-0.95%)
Jun 04, 2015 2684 2707 2669 2688 0 -8.12(-0.30%)
Jun 03, 2015 2726 2732 2692 2696 0 -25.36(-0.93%)
Jun 02, 2015 2692 2736 2687 2721 0 +19.92(+0.74%)
Jun 01, 2015 2695 2717 2690 2701 0 +14.40(+0.54%)
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%)
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.