Skip to main content

Beverages - Brewers Sector (CIX: MSECTOR346 )

2,330.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2318 2333 2331 2331 0 +12.09(+0.52%)
Mar 27, 2024 2327 2339 2311 2319 0 -3.78(-0.16%)
Mar 26, 2024 2334 2339 2321 2323 0 -9.82(-0.42%)
Mar 25, 2024 2320 2341 2311 2332 0 +7.56(+0.33%)
Mar 22, 2024 2333 2340 2324 2325 0 +0.75(+0.03%)
Mar 21, 2024 2331 2337 2323 2324 0 -2.27(-0.10%)
Mar 20, 2024 2306 2330 2306 2326 0 +13.61(+0.59%)
Mar 19, 2024 2335 2353 2313 2313 0 -18.14(-0.78%)
Mar 18, 2024 2317 2342 2303 2331 0 +11.34(+0.49%)
Mar 15, 2024 2295 2323 2290 2320 0 +24.93(+1.09%)
Mar 14, 2024 2323 2323 2280 2295 0 -21.16(-0.91%)
Mar 13, 2024 2327 2331 2310 2316 0 -13.60(-0.58%)
Mar 12, 2024 2345 2345 2315 2329 0 -7.55(-0.32%)
Mar 11, 2024 2341 2353 2330 2337 0 -12.09(-0.51%)
Mar 08, 2024 2357 2360 2339 2349 0 -2.27(-0.10%)
Mar 07, 2024 2352 2355 2335 2351 0 +9.07(+0.39%)
Mar 06, 2024 2346 2360 2322 2342 0 +8.31(+0.36%)
Mar 05, 2024 2325 2340 2320 2334 0 +7.55(+0.32%)
Mar 04, 2024 2347 2353 2309 2326 0 -15.11(-0.65%)
Mar 01, 2024 2314 2345 2305 2342 0 +32.49(+1.41%)
Feb 29, 2024 2332 2367 2300 2309 0 -0.75(-0.03%)
Feb 28, 2024 2308 2319 2293 2310 0 -1.51(-0.07%)
Feb 27, 2024 2300 2321 2295 2311 0 +9.06(+0.39%)
Feb 26, 2024 2317 2320 2291 2302 0 -23.42(-1.01%)
Feb 23, 2024 2326 2338 2322 2326 0 +3.02(+0.13%)
Feb 22, 2024 2321 2327 2297 2323 0 +1.51(+0.07%)
Feb 21, 2024 2307 2336 2307 2321 0 +14.36(+0.62%)
Feb 20, 2024 2274 2314 2274 2307 0 +26.45(+1.16%)
Feb 16, 2024 2280 2280 2280 2280 0 -9.83(-0.43%)
Feb 15, 2024 2258 2293 2258 2290 0 +31.74(+1.41%)
Feb 14, 2024 2241 2264 2240 2258 0 +24.18(+1.08%)
Feb 13, 2024 2263 2269 2226 2234 0 -45.34(-1.99%)
Feb 12, 2024 2253 2290 2252 2280 0 +19.65(+0.87%)
Feb 09, 2024 2237 2265 2232 2260 0 +22.66(+1.01%)
Feb 08, 2024 2267 2267 2231 2237 0 -31.73(-1.40%)
Feb 07, 2024 2320 2326 2267 2269 0 -46.85(-2.02%)
Feb 06, 2024 2287 2318 2277 2316 0 +30.98(+1.36%)
Feb 05, 2024 2325 2339 2283 2285 0 -52.89(-2.26%)
Feb 02, 2024 2332 2343 2306 2338 0 -4.53(-0.19%)
Feb 01, 2024 2314 2348 2311 2342 0 +27.20(+1.17%)
Jan 31, 2024 2362 2368 2295 2315 0 -64.98(-2.73%)
Jan 30, 2024 2393 2394 2357 2380 0 -12.85(-0.54%)
Jan 29, 2024 2376 2411 2373 2393 0 +18.89(+0.80%)
Jan 26, 2024 2349 2375 2341 2374 0 +26.45(+1.13%)
Jan 25, 2024 2348 2365 2339 2348 0 +5.29(+0.23%)
Jan 24, 2024 2382 2382 2333 2342 0 -22.67(-0.96%)
Jan 23, 2024 2363 2378 2353 2365 0 -0.76(-0.03%)
Jan 22, 2024 2401 2405 2364 2366 0 -27.20(-1.14%)
Jan 19, 2024 2373 2398 2359 2393 0 +22.67(+0.96%)
Jan 18, 2024 2400 2401 2363 2370 0 -28.71(-1.20%)
Jan 17, 2024 2400 2405 2386 2399 0 -18.13(-0.75%)
Jan 16, 2024 2407 2419 2388 2417 0 +3.02(+0.13%)
Jan 15, 2024 2399 2418 2399 2414 0 +9.82(+0.41%)
Jan 12, 2024 2415 2431 2397 2404 0 -13.60(-0.56%)
Jan 11, 2024 2432 2432 2397 2418 0 -16.62(-0.68%)
Jan 10, 2024 2431 2453 2427 2434 0 -6.80(-0.28%)
Jan 09, 2024 2460 2460 2438 2441 0 -20.40(-0.83%)
Jan 08, 2024 2444 2471 2444 2462 0 +19.64(+0.80%)
Jan 05, 2024 2440 2461 2431 2442 0 -0.75(-0.03%)
Jan 04, 2024 2442 2458 2425 2443 0 +9.06(+0.37%)
Jan 03, 2024 2421 2447 2407 2434 0 +10.58(+0.44%)
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.