Skip to main content

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,670.21 -24.18 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 2692 2705 2666 2670 0 -24.18(-0.90%)
Sep 17, 2024 2712 2715 2679 2694 0 -17.38(-0.64%)
Sep 16, 2024 2709 2719 2694 2712 0 +10.58(+0.39%)
Sep 13, 2024 2679 2707 2673 2701 0 +24.18(+0.90%)
Sep 12, 2024 2666 2685 2654 2677 0 +12.09(+0.45%)
Sep 11, 2024 2643 2667 2641 2665 0 +24.17(+0.92%)
Sep 10, 2024 2643 2651 2626 2641 0 +6.05(+0.23%)
Sep 09, 2024 2614 2643 2602 2635 0 +24.93(+0.96%)
Sep 06, 2024 2626 2631 2589 2610 0 -10.58(-0.40%)
Sep 05, 2024 2623 2648 2617 2620 0 +9.83(+0.38%)
Sep 04, 2024 2588 2625 2585 2611 0 +34.75(+1.35%)
Sep 03, 2024 2567 2589 2562 2576 0 +6.80(+0.26%)
Aug 30, 2024 2569 2569 2569 2569 0 +30.23(+1.19%)
Aug 29, 2024 2530 2546 2515 2539 0 +9.82(+0.39%)
Aug 28, 2024 2535 2537 2515 2529 0 +2.27(+0.09%)
Aug 27, 2024 2515 2527 2501 2527 0 +4.53(+0.18%)
Aug 26, 2024 2512 2542 2512 2522 0 +15.11(+0.60%)
Aug 23, 2024 2481 2509 2472 2507 0 +21.91(+0.88%)
Aug 22, 2024 2484 2490 2477 2485 0 +1.51(+0.06%)
Aug 21, 2024 2493 2499 2475 2484 0 -11.33(-0.45%)
Aug 20, 2024 2493 2496 2478 2495 0 +0.76(+0.03%)
Aug 19, 2024 2493 2503 2487 2494 0 -2.27(-0.09%)
Aug 16, 2024 2497 2500 2482 2496 0 +3.78(+0.15%)
Aug 15, 2024 2468 2498 2468 2493 0 +17.38(+0.70%)
Aug 14, 2024 2472 2486 2465 2475 0 -5.29(-0.21%)
Aug 13, 2024 2466 2484 2457 2481 0 +15.11(+0.61%)
Aug 12, 2024 2437 2472 2426 2465 0 +21.15(+0.87%)
Aug 09, 2024 2453 2454 2422 2444 0 -12.08(-0.49%)
Aug 08, 2024 2433 2467 2420 2456 0 -21.92(-0.88%)
Aug 07, 2024 2488 2548 2475 2478 0 -10.57(-0.42%)
Aug 06, 2024 2451 2497 2450 2489 0 -0.76(-0.03%)
Aug 02, 2024 2490 2490 2490 2490 0 +8.31(+0.33%)
Aug 01, 2024 2448 2502 2441 2481 0 +38.54(+1.58%)
Jul 31, 2024 2456 2459 2437 2443 0 -2.27(-0.09%)
Jul 30, 2024 2407 2453 2407 2445 0 +38.53(+1.60%)
Jul 29, 2024 2413 2423 2404 2407 0 -7.55(-0.31%)
Jul 26, 2024 2390 2423 2390 2414 0 +26.44(+1.11%)
Jul 25, 2024 2381 2394 2373 2388 0 +15.11(+0.64%)
Jul 24, 2024 2342 2400 2333 2373 0 +36.27(+1.55%)
Jul 23, 2024 2329 2348 2317 2336 0 +5.29(+0.23%)
Jul 22, 2024 2313 2337 2311 2331 0 +24.94(+1.08%)
Jul 19, 2024 2308 2312 2298 2306 0 -3.03(-0.13%)
Jul 18, 2024 2298 2320 2293 2309 0 +12.85(+0.56%)
Jul 17, 2024 2280 2311 2272 2296 0 +10.58(+0.46%)
Jul 16, 2024 2285 2289 2280 2286 0 +3.02(+0.13%)
Jul 15, 2024 2300 2304 2272 2283 0 -27.20(-1.18%)
Jul 12, 2024 2305 2316 2298 2310 0 +15.86(+0.69%)
Jul 11, 2024 2292 2303 2280 2294 0 +8.32(+0.36%)
Jul 10, 2024 2259 2291 2259 2286 0 +36.26(+1.61%)
Jul 09, 2024 2249 2268 2240 2249 0 -5.29(-0.23%)
Jul 08, 2024 2255 2266 2242 2255 0 +1.52(+0.07%)
Jul 05, 2024 2255 2281 2250 2253 0 +4.53(+0.20%)
Jul 04, 2024 2237 2257 2234 2249 0 +13.60(+0.61%)
Jul 03, 2024 2230 2256 2224 2235 0 +6.80(+0.31%)
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.