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 (%)
Oct 29, 2010 1494 1505 1489 1499 0 +1.90(+0.13%)
Oct 28, 2010 1499 1506 1488 1497 0 +2.15(+0.14%)
Oct 27, 2010 1489 1498 1471 1495 0 +2.55(+0.17%)
Oct 25, 2010 1504 1513 1490 1492 0 -12.61(-0.84%)
Oct 22, 2010 1505 1513 1499 1505 0 -0.39(-0.03%)
Oct 21, 2010 1494 1512 1491 1505 0 +9.98(+0.67%)
Oct 20, 2010 1476 1508 1475 1495 0 +20.77(+1.41%)
Oct 19, 2010 1470 1481 1463 1474 0 +0.42(+0.03%)
Oct 18, 2010 1471 1476 1468 1474 0 +2.47(+0.17%)
Oct 15, 2010 1475 1476 1465 1471 0 -0.61(-0.04%)
Oct 14, 2010 1470 1476 1463 1472 0 +0.70(+0.05%)
Oct 13, 2010 1463 1474 1461 1471 0 +9.46(+0.65%)
Oct 12, 2010 1451 1467 1449 1462 0 +104.49(+7.70%)
Oct 11, 2010 1358 1360 1351 1357 0 +2.03(+0.15%)
Oct 08, 2010 1355 1362 1343 1355 0 +1.37(+0.10%)
Oct 07, 2010 1360 1361 1347 1354 0 -9.60(-0.70%)
Oct 06, 2010 1364 1370 1353 1364 0 -0.78(-0.06%)
Oct 05, 2010 1351 1366 1347 1364 0 -17.23(-1.25%)
Oct 04, 2010 1267 1388 1374 1382 0 -6.31(-0.45%)
Oct 01, 2010 1388 1394 1371 1388 0 +14.31(+1.04%)
Sep 30, 2010 1378 1393 1366 1374 0 -94.90(-6.46%)
Sep 29, 2010 1383 1475 1460 1468 0 -7.33(-0.50%)
Sep 28, 2010 1377 1481 1456 1476 0 +12.10(+0.83%)
Sep 27, 2010 1376 1471 1458 1464 0 +1.75(+0.12%)
Sep 24, 2010 1367 1467 1453 1462 0 +19.42(+1.35%)
Sep 23, 2010 1354 1454 1437 1443 0 -8.61(-0.59%)
Sep 22, 2010 1362 1461 1444 1451 0 +0.94(+0.06%)
Sep 21, 2010 1358 1455 1437 1450 0 +1.76(+0.12%)
Sep 20, 2010 1354 1452 1439 1448 0 +7.28(+0.51%)
Sep 17, 2010 1353 1451 1437 1441 0 -1.74(-0.12%)
Sep 15, 2010 1349 1447 1433 1443 0 +1.37(+0.10%)
Sep 14, 2010 1356 1454 1438 1442 0 -6.91(-0.48%)
Sep 13, 2010 1368 1459 1441 1448 0 -3.72(-0.26%)
Sep 10, 2010 1358 1457 1440 1452 0 +4.70(+0.32%)
Sep 09, 2010 1364 1459 1438 1447 0 +3.06(+0.21%)
Sep 08, 2010 1355 1457 1441 1444 0 +1.95(+0.14%)
Sep 07, 2010 1348 1449 1432 1442 0 +1.73(+0.12%)
Sep 03, 2010 1441 1441 1441 0 +6.94(+0.48%)
Sep 02, 2010 1346 1437 1422 1434 0 +2.76(+0.19%)
Sep 01, 2010 1323 1433 1408 1431 0 +33.46(+2.39%)
Aug 31, 2010 1308 1403 1379 1398 0 +4.73(+0.34%)
Aug 30, 2010 1315 1408 1389 1393 0 -10.41(-0.74%)
Aug 27, 2010 1313 1405 1377 1403 0 +23.39(+1.70%)
Aug 26, 2010 1296 1393 1375 1380 0 -4.28(-0.31%)
Aug 25, 2010 1292 1392 1371 1384 0 -1.56(-0.11%)
Aug 24, 2010 1287 1394 1373 1386 0 -3.30(-0.24%)
Aug 23, 2010 1301 1400 1385 1389 0 +3.05(+0.22%)
Aug 20, 2010 1292 1392 1375 1386 0 -2.04(-0.15%)
Aug 19, 2010 1305 1402 1377 1388 0 -13.60(-0.97%)
Aug 18, 2010 1310 1407 1389 1402 0 +2.97(+0.21%)
Aug 17, 2010 1307 1406 1383 1399 0 +7.27(+0.52%)
Aug 16, 2010 1295 1395 1374 1391 0 +3.46(+0.25%)
Aug 13, 2010 1299 1395 1378 1388 0 +1.92(+0.14%)
Aug 12, 2010 1291 1391 1374 1386 0 -5.48(-0.39%)
Aug 11, 2010 1309 1409 1389 1391 0 -22.13(-1.57%)
Aug 10, 2010 1319 1416 1403 1414 0 -5.79(-0.41%)
Aug 09, 2010 1317 1427 1404 1419 0 +7.72(+0.55%)
Aug 06, 2010 1322 1415 1386 1412 0 +7.93(+0.56%)
Aug 05, 2010 1318 1408 1392 1404 0 -6.01(-0.43%)
Aug 04, 2010 1318 1414 1400 1410 0 +5.70(+0.41%)
Aug 03, 2010 1311 1408 1394 1404 0 +2.21(+0.16%)
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.