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

Beverages - Soft Drinks Sector (CIX: MSECTOR348 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 1130 1145 1125 1136 0 +12.97(+1.15%)
Jan 28, 2016 1113 1128 1110 1123 0 +13.86(+1.25%)
Jan 27, 2016 1113 1121 1102 1110 0 -1.11(-0.10%)
Jan 26, 2016 1112 1121 1106 1111 0 -0.48(-0.04%)
Jan 25, 2016 1113 1120 1105 1111 0 +2.16(+0.19%)
Jan 22, 2016 1101 1115 1094 1109 0 +16.69(+1.53%)
Jan 21, 2016 1094 1097 1084 1092 0 -0.23(-0.02%)
Jan 20, 2016 1092 1099 1073 1092 0 -12.13(-1.10%)
Jan 19, 2016 1101 1111 1096 1105 0 +10.77(+0.98%)
Jan 15, 2016 1094 1094 1094 1094 0 -13.15(-1.19%)
Jan 14, 2016 1108 1115 1099 1107 0 +1.63(+0.15%)
Jan 13, 2016 1114 1125 1103 1105 0 -8.82(-0.79%)
Jan 12, 2016 1118 1123 1107 1114 0 +13.03(+1.18%)
Jan 11, 2016 1102 1110 1093 1101 0 +0.87(+0.08%)
Jan 08, 2016 1106 1118 1097 1100 0 -4.49(-0.41%)
Jan 07, 2016 1106 1118 1100 1105 0 -18.45(-1.64%)
Jan 06, 2016 1117 1129 1113 1123 0 -3.56(-0.32%)
Jan 05, 2016 1121 1131 1117 1127 0 +3.85(+0.34%)
Jan 04, 2016 1123 1127 1111 1123 0 -15.94(-1.40%)
Dec 31, 2015 1139 1139 1139 1139 0 -15.29(-1.32%)
Dec 30, 2015 1159 1160 1151 1154 0 -4.33(-0.37%)
Dec 29, 2015 1155 1162 1153 1158 0 +4.99(+0.43%)
Dec 28, 2015 1151 1154 1148 1153 0 -0.45(-0.04%)
Dec 24, 2015 1154 1154 1154 1154 0 -3.94(-0.34%)
Dec 23, 2015 1158 1160 1149 1158 0 +9.36(+0.81%)
Dec 22, 2015 1138 1152 1133 1149 0 +13.29(+1.17%)
Dec 21, 2015 1135 1140 1126 1135 0 +7.86(+0.70%)
Dec 18, 2015 1148 1150 1127 1127 0 -24.00(-2.08%)
Dec 17, 2015 1161 1163 1149 1151 0 -10.23(-0.88%)
Dec 16, 2015 1149 1164 1146 1162 0 +18.11(+1.58%)
Dec 15, 2015 1135 1148 1133 1143 0 +17.74(+1.58%)
Dec 14, 2015 1123 1135 1112 1126 0 +4.31(+0.38%)
Dec 11, 2015 1130 1138 1117 1121 0 -13.02(-1.15%)
Dec 10, 2015 1135 1144 1128 1134 0 +0.64(+0.06%)
Dec 09, 2015 1138 1151 1129 1134 0 -9.61(-0.84%)
Dec 08, 2015 1142 1150 1135 1143 0 -3.38(-0.29%)
Dec 07, 2015 1152 1155 1141 1147 0 -3.40(-0.30%)
Dec 04, 2015 1132 1156 1131 1150 0 +21.16(+1.87%)
Dec 03, 2015 1139 1143 1125 1129 0 -10.19(-0.89%)
Dec 02, 2015 1141 1144 1134 1139 0 -3.61(-0.32%)
Dec 01, 2015 1138 1149 1136 1143 0 +8.73(+0.77%)
Nov 30, 2015 1147 1150 1132 1134 0 -13.10(-1.14%)
Nov 27, 2015 1145 1151 1137 1147 0 -4.93(-0.43%)
Nov 25, 2015 1152 1152 1152 1152 0 +2.09(+0.18%)
Nov 24, 2015 1134 1156 1132 1150 0 +9.73(+0.85%)
Nov 23, 2015 1140 1146 1140 1140 0 +14.07(+1.25%)
Nov 20, 2015 1128 1129 1125 1126 0 -15.20(-1.33%)
Nov 19, 2015 1123 1147 1123 1141 0 +19.86(+1.77%)
Nov 18, 2015 1109 1124 1106 1122 0 +15.22(+1.38%)
Nov 17, 2015 1111 1120 1102 1106 0 -7.23(-0.65%)
Nov 16, 2015 1100 1115 1099 1114 0 +14.36(+1.31%)
Nov 13, 2015 1101 1110 1098 1099 0 -4.81(-0.44%)
Nov 12, 2015 1115 1117 1103 1104 0 -12.75(-1.14%)
Nov 11, 2015 1114 1122 1112 1117 0 +7.61(+0.69%)
Nov 10, 2015 1099 1111 1099 1109 0 +6.93(+0.63%)
Nov 09, 2015 1107 1110 1096 1102 0 -10.99(-0.99%)
Nov 06, 2015 1115 1121 1104 1113 0 -10.16(-0.90%)
Nov 05, 2015 1116 1126 1115 1123 0 +7.98(+0.72%)
Nov 04, 2015 1125 1128 1113 1115 0 -6.98(-0.62%)
Nov 03, 2015 1124 1128 1114 1122 0 -2.61(-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.