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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,365.72 -26.45 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2018 2900 2924 2879 2907 0 +6.53(+0.23%)
Jul 30, 2018 2911 2921 2883 2901 0 -4.93(-0.17%)
Jul 27, 2018 2897 2932 2872 2906 0 +12.45(+0.43%)
Jul 26, 2018 2919 2939 2880 2893 0 -24.59(-0.84%)
Jul 25, 2018 2885 2919 2866 2918 0 +33.99(+1.18%)
Jul 24, 2018 2854 2905 2844 2884 0 +41.89(+1.47%)
Jul 23, 2018 2820 2848 2806 2842 0 +8.99(+0.32%)
Jul 20, 2018 2837 2847 2804 2833 0 +11.94(+0.42%)
Jul 19, 2018 2819 2856 2807 2821 0 -23.15(-0.81%)
Jul 18, 2018 2836 2865 2816 2844 0 +1.91(+0.07%)
Jul 17, 2018 2838 2866 2822 2842 0 -1.28(-0.05%)
Jul 16, 2018 2843 2853 2808 2844 0 -3.17(-0.11%)
Jul 13, 2018 2833 2849 2812 2847 0 +16.00(+0.57%)
Jul 12, 2018 2826 2862 2820 2831 0 +13.48(+0.48%)
Jul 11, 2018 2803 2842 2791 2817 0 +1.46(+0.05%)
Jul 10, 2018 2822 2833 2763 2816 0 -9.39(-0.33%)
Jul 09, 2018 2858 2871 2816 2825 0 -31.35(-1.10%)
Jul 06, 2018 2786 2886 2744 2856 0 +71.32(+2.56%)
Jul 05, 2018 2656 2795 2647 2785 0 +140.89(+5.33%)
Jul 04, 2018 2644 2644 2644 2644 0 +0.00(+0.00%)
Jul 03, 2018 2598 2658 2580 2644 0 +56.04(+2.17%)
Jul 02, 2018 2627 2662 2575 2588 0 -44.85(-1.70%)
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%)
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.