Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,405.76 +0.76 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2021 2644 2654 2629 2647 0 +9.82(+0.37%)
May 28, 2021 2647 2655 2632 2637 0 +5.29(+0.20%)
May 27, 2021 2651 2655 2623 2632 0 -18.89(-0.71%)
May 26, 2021 2660 2660 2643 2651 0 -12.09(-0.45%)
May 25, 2021 2654 2669 2638 2663 0 +5.29(+0.20%)
May 21, 2021 2657 2657 2657 2657 0 -8.31(-0.31%)
May 20, 2021 2667 2679 2654 2666 0 +0.76(+0.03%)
May 19, 2021 2669 2678 2654 2665 0 -19.65(-0.73%)
May 18, 2021 2663 2692 2663 2685 0 +21.16(+0.79%)
May 17, 2021 2665 2672 2651 2663 0 -16.63(-0.62%)
May 14, 2021 2669 2691 2660 2680 0 +22.67(+0.85%)
May 13, 2021 2660 2680 2652 2657 0 -7.55(-0.28%)
May 12, 2021 2629 2679 2626 2665 0 +32.49(+1.23%)
May 11, 2021 2637 2651 2616 2632 0 -34.76(-1.30%)
May 10, 2021 2648 2672 2643 2667 0 +27.20(+1.03%)
May 07, 2021 2613 2651 2611 2640 0 +33.25(+1.28%)
May 06, 2021 2611 2614 2584 2607 0 +0.75(+0.03%)
May 05, 2021 2652 2660 2596 2606 0 -64.98(-2.43%)
May 04, 2021 2667 2690 2651 2671 0 -3.02(-0.11%)
May 03, 2021 2657 2682 2642 2674 0 +19.64(+0.74%)
Apr 30, 2021 2611 2663 2611 2654 0 +30.23(+1.15%)
Apr 29, 2021 2611 2656 2603 2624 0 +31.73(+1.22%)
Apr 28, 2021 2598 2617 2589 2592 0 -4.53(-0.17%)
Apr 27, 2021 2607 2612 2595 2597 0 -9.07(-0.35%)
Apr 26, 2021 2609 2612 2574 2606 0 -3.02(-0.12%)
Apr 23, 2021 2611 2618 2595 2609 0 -3.78(-0.14%)
Apr 22, 2021 2622 2622 2604 2613 0 -16.62(-0.63%)
Apr 21, 2021 2619 2652 2609 2629 0 +9.82(+0.37%)
Apr 20, 2021 2593 2626 2591 2620 0 +27.20(+1.05%)
Apr 19, 2021 2604 2604 2568 2592 0 +2.27(+0.09%)
Apr 16, 2021 2595 2596 2580 2590 0 -4.54(-0.17%)
Apr 15, 2021 2599 2604 2584 2595 0 +3.02(+0.12%)
Apr 14, 2021 2609 2611 2583 2592 0 -12.84(-0.49%)
Apr 13, 2021 2601 2616 2589 2604 0 +3.02(+0.12%)
Apr 12, 2021 2580 2617 2572 2601 0 +22.67(+0.88%)
Apr 09, 2021 2574 2583 2570 2579 0 +7.55(+0.29%)
Apr 08, 2021 2595 2605 2565 2571 0 -17.38(-0.67%)
Apr 07, 2021 2584 2601 2584 2589 0 +10.58(+0.41%)
Apr 06, 2021 2564 2587 2553 2578 0 +23.43(+0.92%)
Apr 05, 2021 2561 2580 2551 2555 0 +3.77(+0.15%)
Apr 01, 2021 2551 2551 2551 2551 0 +1.51(+0.06%)
Mar 31, 2021 2561 2569 2540 2549 0 -16.62(-0.65%)
Mar 30, 2021 2577 2577 2537 2566 0 -17.38(-0.67%)
Mar 29, 2021 2571 2590 2554 2583 0 +12.85(+0.50%)
Mar 26, 2021 2561 2575 2549 2570 0 +10.58(+0.41%)
Mar 25, 2021 2548 2571 2540 2560 0 +9.82(+0.39%)
Mar 24, 2021 2563 2567 2544 2550 0 -10.58(-0.41%)
Mar 23, 2021 2552 2581 2549 2561 0 +16.62(+0.65%)
Mar 22, 2021 2518 2556 2513 2544 0 +26.45(+1.05%)
Mar 19, 2021 2487 2541 2483 2518 0 +30.98(+1.25%)
Mar 18, 2021 2502 2518 2481 2487 0 -20.40(-0.81%)
Mar 17, 2021 2522 2535 2498 2507 0 -12.85(-0.51%)
Mar 16, 2021 2496 2527 2479 2520 0 +29.47(+1.18%)
Mar 15, 2021 2462 2507 2452 2490 0 +30.22(+1.23%)
Mar 12, 2021 2426 2466 2414 2460 0 +37.78(+1.56%)
Mar 11, 2021 2397 2428 2389 2422 0 +31.74(+1.33%)
Mar 10, 2021 2383 2416 2376 2391 0 +9.82(+0.41%)
Mar 09, 2021 2404 2405 2374 2381 0 +2.27(+0.10%)
Mar 08, 2021 2329 2396 2309 2379 0 +67.24(+2.91%)
Mar 05, 2021 2274 2323 2264 2311 0 +43.07(+1.90%)
Mar 04, 2021 2268 2288 2264 2268 0 -3.02(-0.13%)
Mar 03, 2021 2296 2298 2265 2271 0 -27.20(-1.18%)
Mar 02, 2021 2286 2313 2271 2298 0 +23.42(+1.03%)
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.