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

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,380.07 -5.29 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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 (%)
Aug 31, 2009 1177 1186 1158 1172 0 -14.68(-1.24%)
Aug 28, 2009 1193 1202 1180 1187 0 -1.72(-0.14%)
Aug 27, 2009 1190 1195 1172 1189 0 -7.74(-0.65%)
Aug 26, 2009 1188 1202 1183 1196 0 +4.16(+0.35%)
Aug 25, 2009 1208 1214 1184 1192 0 -2.34(-0.20%)
Aug 24, 2009 1214 1222 1186 1194 0 -14.00(-1.16%)
Aug 21, 2009 1189 1213 1186 1208 0 +25.99(+2.20%)
Aug 20, 2009 1155 1186 1152 1182 0 +20.78(+1.79%)
Aug 19, 2009 1148 1164 1141 1162 0 +6.75(+0.58%)
Aug 18, 2009 1154 1163 1149 1155 0 +11.12(+0.97%)
Aug 17, 2009 1148 1163 1138 1144 0 -32.63(-2.77%)
Aug 14, 2009 1170 1184 1154 1176 0 +7.54(+0.65%)
Aug 13, 2009 1178 1185 1153 1169 0 +1.66(+0.14%)
Aug 12, 2009 1156 1178 1151 1167 0 +9.85(+0.85%)
Aug 11, 2009 1166 1172 1145 1157 0 -18.76(-1.59%)
Aug 10, 2009 1172 1185 1165 1176 0 -0.72(-0.06%)
Aug 07, 2009 1188 1194 1169 1177 0 +2.80(+0.24%)
Aug 06, 2009 1192 1199 1163 1174 0 -14.58(-1.23%)
Aug 05, 2009 1184 1197 1172 1189 0 +2.52(+0.21%)
Aug 04, 2009 1187 1197 1170 1186 0 +1.75(+0.15%)
Aug 03, 2009 1168 1198 1154 1184 0 +48.08(+4.23%)
Jul 31, 2009 1130 1147 1124 1136 0 +3.79(+0.33%)
Jul 30, 2009 1131 1141 1125 1133 0 +19.69(+1.77%)
Jul 29, 2009 1109 1117 1100 1113 0 -6.09(-0.54%)
Jul 28, 2009 1115 1129 1105 1119 0 +0.58(+0.05%)
Jul 27, 2009 1113 1121 1102 1118 0 +9.19(+0.83%)
Jul 24, 2009 1111 1121 1096 1109 0 -9.60(-0.86%)
Jul 23, 2009 1086 1131 1084 1119 0 +36.63(+3.38%)
Jul 22, 2009 1088 1100 1073 1082 0 -14.80(-1.35%)
Jul 21, 2009 1104 1112 1080 1097 0 +46.57(+4.43%)
Jun 26, 2009 1043 1054 1037 1050 0 +6.01(+0.58%)
Jun 25, 2009 1023 1049 1022 1044 0 +29.71(+2.93%)
Jun 24, 2009 1017 1025 1004 1015 0 +10.17(+1.01%)
Jun 23, 2009 1001 1011 989.36 1004 0 +13.84(+1.40%)
Jun 22, 2009 1018 1022 988.55 990.64 0 -38.74(-3.76%)
Jun 19, 2009 1047 1051 1025 1029 0 -0.38(-0.04%)
Jun 18, 2009 1023 1039 1018 1030 0 +5.07(+0.49%)
Jun 17, 2009 1013 1033 1004 1025 0 +7.69(+0.76%)
Jun 16, 2009 1048 1050 1015 1017 0 -20.85(-2.01%)
Jun 15, 2009 1052 1054 1031 1038 0 -23.25(-2.19%)
Jun 12, 2009 1056 1063 1048 1061 0 -1.36(-0.13%)
Jun 11, 2009 1056 1076 1054 1062 0 +5.95(+0.56%)
Jun 10, 2009 1062 1068 1045 1057 0 +7.02(+0.67%)
Jun 09, 2009 1066 1070 1048 1049 0 -0.15(-0.01%)
Jun 08, 2009 1051 1059 1044 1050 0 -9.67(-0.91%)
Jun 05, 2009 1078 1083 1052 1059 0 -9.95(-0.93%)
Jun 04, 2009 1065 1077 1061 1069 0 +11.17(+1.06%)
Jun 03, 2009 1072 1080 1050 1058 0 -21.95(-2.03%)
Jun 02, 2009 1077 1099 1066 1080 0 +2.45(+0.23%)
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.