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 30, 2015 1138 1141 1125 1127 0 -11.29(-0.99%)
Oct 29, 2015 1135 1142 1125 1138 0 +0.46(+0.04%)
Oct 28, 2015 1135 1140 1122 1137 0 +5.19(+0.46%)
Oct 27, 2015 1129 1137 1127 1132 0 +1.41(+0.12%)
Oct 26, 2015 1134 1138 1126 1131 0 -3.74(-0.33%)
Oct 23, 2015 1147 1149 1132 1135 0 -9.91(-0.87%)
Oct 22, 2015 1121 1160 1120 1145 0 +30.54(+2.74%)
Oct 21, 2015 1109 1122 1102 1114 0 -2.59(-0.23%)
Oct 20, 2015 1109 1120 1108 1117 0 +7.43(+0.67%)
Oct 19, 2015 1106 1111 1103 1109 0 +0.04(+0.00%)
Oct 16, 2015 1111 1114 1104 1109 0 +3.47(+0.31%)
Oct 15, 2015 1105 1109 1096 1106 0 +6.36(+0.58%)
Oct 14, 2015 1097 1107 1096 1099 0 +0.03(+0.00%)
Oct 13, 2015 1104 1107 1096 1099 0 -9.58(-0.86%)
Oct 12, 2015 1104 1116 1103 1109 0 +0.20(+0.02%)
Oct 09, 2015 1103 1112 1102 1109 0 +1.80(+0.16%)
Oct 08, 2015 1089 1108 1087 1107 0 +12.63(+1.15%)
Oct 07, 2015 1085 1098 1082 1094 0 +13.67(+1.27%)
Oct 06, 2015 1082 1091 1079 1081 0 -1.63(-0.15%)
Oct 05, 2015 1066 1084 1065 1082 0 +19.29(+1.81%)
Oct 02, 2015 1043 1064 1037 1063 0 +13.73(+1.31%)
Oct 01, 2015 1060 1066 1044 1049 0 -8.27(-0.78%)
Sep 30, 2015 1052 1061 1049 1057 0 +12.64(+1.21%)
Sep 29, 2015 1040 1047 1035 1045 0 +4.90(+0.47%)
Sep 28, 2015 1040 1048 1034 1040 0 -3.19(-0.31%)
Sep 25, 2015 1041 1056 1036 1043 0 +9.90(+0.96%)
Sep 24, 2015 1017 1035 1016 1033 0 +9.29(+0.91%)
Sep 23, 2015 1025 1027 1018 1024 0 -0.79(-0.08%)
Sep 22, 2015 1023 1030 1018 1025 0 -11.08(-1.07%)
Sep 21, 2015 1032 1039 1029 1036 0 +6.12(+0.59%)
Sep 18, 2015 1029 1040 1023 1030 0 -11.20(-1.08%)
Sep 17, 2015 1034 1049 1031 1041 0 +6.03(+0.58%)
Sep 16, 2015 1022 1036 1018 1035 0 +16.55(+1.63%)
Sep 15, 2015 1007 1022 1003 1018 0 +10.44(+1.04%)
Sep 14, 2015 1011 1011 1001 1008 0 -1.13(-0.11%)
Sep 11, 2015 1006 1011 1001 1009 0 -6.76(-0.67%)
Sep 10, 2015 1012 1022 1010 1016 0 +3.54(+0.35%)
Sep 09, 2015 1034 1037 1010 1012 0 -15.46(-1.50%)
Sep 08, 2015 1025 1032 1019 1028 0 +11.68(+1.15%)
Sep 04, 2015 1016 1016 1016 1016 0 -17.79(-1.72%)
Sep 03, 2015 1027 1039 1025 1034 0 +6.69(+0.65%)
Sep 02, 2015 1029 1031 1017 1027 0 +6.16(+0.60%)
Sep 01, 2015 1020 1029 1015 1021 0 -16.80(-1.62%)
Aug 31, 2015 1032 1042 1029 1038 0 -1.95(-0.19%)
Aug 28, 2015 1032 1041 1029 1040 0 +3.14(+0.30%)
Aug 27, 2015 1030 1040 1017 1036 0 +14.88(+1.46%)
Aug 26, 2015 1020 1024 997.36 1022 0 +20.83(+2.08%)
Aug 25, 2015 1030 1035 999.08 1001 0 -9.31(-0.92%)
Aug 24, 2015 998.98 1025 959.40 1010 0 -30.15(-2.90%)
Aug 21, 2015 1057 1065 1039 1040 0 -27.29(-2.56%)
Aug 20, 2015 1068 1075 1064 1068 0 -7.07(-0.66%)
Aug 19, 2015 1084 1087 1074 1075 0 -13.57(-1.25%)
Aug 18, 2015 1089 1095 1085 1088 0 -2.45(-0.22%)
Aug 17, 2015 1081 1093 1080 1091 0 +3.41(+0.31%)
Aug 14, 2015 1082 1088 1079 1087 0 +3.61(+0.33%)
Aug 13, 2015 1087 1092 1081 1084 0 -3.68(-0.34%)
Aug 12, 2015 1084 1088 1076 1087 0 -5.12(-0.47%)
Aug 11, 2015 1092 1097 1085 1092 0 -7.03(-0.64%)
Aug 10, 2015 1104 1108 1096 1099 0 -1.18(-0.11%)
Aug 07, 2015 1101 1106 1094 1101 0 -3.15(-0.29%)
Aug 06, 2015 1107 1113 1102 1104 0 -6.01(-0.54%)
Aug 05, 2015 1105 1114 1101 1110 0 +6.73(+0.61%)
Aug 04, 2015 1094 1104 1090 1103 0 +8.17(+0.75%)
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.