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 30, 2013 1015 1015 1015 0 +9.41(+0.94%)
Aug 29, 2013 1000 1016 995.42 1005 0 +7.38(+0.74%)
Aug 28, 2013 1009 1012 992.13 997.80 0 -5.84(-0.58%)
Aug 27, 2013 997.56 1007 988.83 1004 0 -9.51(-0.94%)
Aug 26, 2013 1034 1034 1007 1013 0 -24.27(-2.34%)
Aug 23, 2013 1027 1039 1019 1037 0 +19.33(+1.90%)
Aug 22, 2013 1023 1033 1006 1018 0 -4.05(-0.40%)
Aug 21, 2013 1038 1042 1020 1022 0 -23.31(-2.23%)
Aug 20, 2013 1059 1066 1044 1045 0 -14.63(-1.38%)
Aug 19, 2013 1054 1082 1044 1060 0 +4.08(+0.39%)
Aug 16, 2013 1067 1072 1055 1056 0 -14.82(-1.38%)
Aug 15, 2013 1070 1086 1057 1071 0 -12.93(-1.19%)
Aug 14, 2013 1091 1097 1082 1084 0 -5.59(-0.51%)
Aug 13, 2013 1089 1099 1077 1089 0 -1.37(-0.13%)
Aug 12, 2013 1122 1127 1085 1091 0 -30.66(-2.73%)
Aug 09, 2013 1110 1129 1107 1121 0 +10.14(+0.91%)
Aug 08, 2013 1106 1118 1101 1111 0 +10.84(+0.99%)
Aug 07, 2013 1104 1110 1097 1100 0 -6.42(-0.58%)
Aug 06, 2013 1104 1113 1092 1107 0 +3.59(+0.33%)
Aug 05, 2013 1111 1115 1091 1103 0 -15.12(-1.35%)
Aug 02, 2013 1105 1126 1095 1118 0 +11.69(+1.06%)
Aug 01, 2013 1089 1118 1086 1107 0 +27.14(+2.51%)
Jul 31, 2013 1063 1088 1058 1080 0 +26.60(+2.53%)
Jul 30, 2013 1055 1059 1045 1053 0 +0.73(+0.07%)
Jul 29, 2013 1068 1072 1051 1052 0 -16.06(-1.50%)
Jul 26, 2013 1068 1076 1061 1068 0 -4.34(-0.40%)
Jul 25, 2013 1075 1083 1062 1073 0 -5.02(-0.47%)
Jul 24, 2013 1092 1099 1071 1078 0 -17.57(-1.60%)
Jul 23, 2013 1088 1102 1078 1095 0 +17.87(+1.66%)
Jul 22, 2013 1071 1080 1061 1077 0 +7.27(+0.68%)
Jul 19, 2013 1069 1074 1061 1070 0 -8.18(-0.76%)
Jul 18, 2013 1087 1089 1075 1078 0 -9.21(-0.85%)
Jul 17, 2013 1079 1092 1071 1087 0 +15.99(+1.49%)
Jul 16, 2013 1093 1097 1058 1071 0 -20.53(-1.88%)
Jul 15, 2013 1090 1102 1080 1092 0 +9.86(+0.91%)
Jul 12, 2013 1083 1089 1069 1082 0 -3.19(-0.29%)
Jul 11, 2013 1088 1095 1079 1085 0 +12.79(+1.19%)
Jul 10, 2013 1082 1092 1067 1072 0 -10.99(-1.01%)
Jul 09, 2013 1085 1093 1076 1083 0 +2.91(+0.27%)
Jul 08, 2013 1091 1099 1074 1081 0 +0.59(+0.05%)
Jul 05, 2013 1080 1086 1062 1080 0 +3.38(+0.31%)
Jul 04, 2013 1076 1086 1066 1077 0 +0.01(+0.00%)
Jul 03, 2013 1076 1086 1066 1077 0 -4.06(-0.38%)
Jul 02, 2013 1098 1104 1074 1081 0 -21.37(-1.94%)
Jul 01, 2013 1104 1111 1089 1102 0 +5.39(+0.49%)
Jun 28, 2013 1062 1109 1053 1097 0 +50.25(+4.80%)
Jun 26, 2013 1019 1053 1017 1046 0 +39.62(+3.94%)
Jun 25, 2013 1001 1015 984.74 1007 0 +15.89(+1.60%)
Jun 24, 2013 981.37 1007 972.72 990.88 0 -6.70(-0.67%)
Jun 21, 2013 1004 1013 979.74 997.59 0 +5.39(+0.54%)
Jun 20, 2013 1021 1027 983.41 992.20 0 -42.53(-4.11%)
Jun 19, 2013 1064 1077 1025 1035 0 -27.84(-2.62%)
Jun 18, 2013 1074 1080 1058 1063 0 -16.35(-1.52%)
Jun 17, 2013 1081 1093 1069 1079 0 -0.57(-0.05%)
Jun 14, 2013 1083 1092 1071 1079 0 +9.49(+0.89%)
Jun 13, 2013 1068 1079 1060 1070 0 +1.43(+0.13%)
Jun 12, 2013 1076 1081 1056 1069 0 -1.29(-0.12%)
Jun 11, 2013 1071 1081 1060 1070 0 -17.52(-1.61%)
Jun 10, 2013 1101 1108 1083 1087 0 -11.57(-1.05%)
Jun 07, 2013 1105 1123 1092 1099 0 -9.08(-0.82%)
Jun 06, 2013 1099 1109 1089 1108 0 +15.13(+1.38%)
Jun 05, 2013 1116 1120 1092 1093 0 -25.04(-2.24%)
Jun 04, 2013 1137 1148 1113 1118 0 -20.61(-1.81%)
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.