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 31, 2018 1274 1289 1264 1282 0 +5.14(+0.40%)
Oct 30, 2018 1251 1280 1235 1277 0 +28.03(+2.24%)
Oct 29, 2018 1245 1255 1238 1249 0 +10.65(+0.86%)
Oct 26, 2018 1248 1252 1224 1238 0 -19.49(-1.55%)
Oct 24, 2018 1250 1277 1245 1257 0 +7.00(+0.56%)
Oct 23, 2018 1230 1254 1224 1250 0 +11.70(+0.94%)
Oct 22, 2018 1251 1254 1234 1239 0 -10.89(-0.87%)
Oct 19, 2018 1238 1256 1236 1250 0 +17.20(+1.40%)
Oct 18, 2018 1242 1247 1228 1232 0 -8.62(-0.69%)
Oct 17, 2018 1230 1246 1227 1241 0 +9.14(+0.74%)
Oct 16, 2018 1219 1237 1215 1232 0 +16.83(+1.39%)
Oct 15, 2018 1209 1226 1206 1215 0 +5.65(+0.47%)
Oct 12, 2018 1205 1216 1198 1209 0 +1.65(+0.14%)
Oct 11, 2018 1237 1242 1203 1208 0 -26.23(-2.13%)
Oct 10, 2018 1250 1262 1233 1234 0 -19.08(-1.52%)
Oct 09, 2018 1254 1259 1248 1253 0 -4.05(-0.32%)
Oct 08, 2018 1246 1261 1243 1257 0 +14.29(+1.15%)
Oct 05, 2018 1245 1251 1237 1243 0 +1.70(+0.14%)
Oct 04, 2018 1238 1244 1230 1241 0 -1.88(-0.15%)
Oct 03, 2018 1260 1263 1241 1243 0 -17.39(-1.38%)
Oct 02, 2018 1255 1263 1248 1260 0 +7.29(+0.58%)
Oct 01, 2018 1253 1259 1248 1253 0 +0.01(+0.00%)
Sep 28, 2018 1247 1254 1246 1253 0 +5.78(+0.46%)
Sep 27, 2018 1239 1253 1237 1247 0 +5.36(+0.43%)
Sep 26, 2018 1239 1248 1234 1242 0 +5.37(+0.43%)
Sep 25, 2018 1246 1250 1234 1237 0 -10.10(-0.81%)
Sep 24, 2018 1258 1260 1241 1247 0 -13.77(-1.09%)
Sep 21, 2018 1263 1265 1255 1260 0 -2.04(-0.16%)
Sep 20, 2018 1252 1264 1250 1263 0 +17.07(+1.37%)
Sep 19, 2018 1246 1250 1242 1245 0 +1.41(+0.11%)
Sep 18, 2018 1256 1260 1243 1244 0 -9.60(-0.77%)
Sep 17, 2018 1246 1255 1243 1254 0 +7.57(+0.61%)
Sep 14, 2018 1247 1250 1236 1246 0 +1.41(+0.11%)
Sep 13, 2018 1249 1253 1241 1245 0 -10.01(-0.80%)
Sep 12, 2018 1251 1257 1247 1255 0 +7.73(+0.62%)
Sep 11, 2018 1249 1251 1241 1247 0 -0.74(-0.06%)
Sep 10, 2018 1244 1255 1239 1248 0 +9.72(+0.79%)
Sep 07, 2018 1237 1243 1226 1238 0 -3.36(-0.27%)
Sep 06, 2018 1230 1248 1226 1241 0 +11.94(+0.97%)
Sep 05, 2018 1212 1231 1210 1229 0 +15.06(+1.24%)
Sep 04, 2018 1212 1220 1207 1214 0 +2.42(+0.20%)
Aug 31, 2018 1212 1212 1212 1212 0 -7.71(-0.63%)
Aug 30, 2018 1228 1230 1216 1220 0 -10.18(-0.83%)
Aug 29, 2018 1228 1233 1226 1230 0 -0.76(-0.06%)
Aug 28, 2018 1241 1244 1228 1231 0 -11.36(-0.91%)
Aug 27, 2018 1249 1252 1237 1242 0 +3.19(+0.26%)
Aug 24, 2018 1241 1245 1236 1239 0 -2.16(-0.17%)
Aug 23, 2018 1248 1253 1240 1241 0 -7.67(-0.61%)
Aug 22, 2018 1256 1260 1246 1249 0 -6.14(-0.49%)
Aug 21, 2018 1268 1269 1254 1255 0 -12.49(-0.99%)
Aug 20, 2018 1267 1272 1262 1267 0 +2.94(+0.23%)
Aug 17, 2018 1252 1268 1250 1264 0 +14.35(+1.15%)
Aug 16, 2018 1248 1255 1243 1250 0 +3.49(+0.28%)
Aug 15, 2018 1240 1250 1235 1246 0 +3.17(+0.25%)
Aug 14, 2018 1242 1249 1240 1243 0 +3.72(+0.30%)
Aug 13, 2018 1245 1249 1235 1240 0 -6.46(-0.52%)
Aug 10, 2018 1251 1257 1241 1246 0 -9.09(-0.72%)
Aug 09, 2018 1252 1258 1245 1255 0 +5.70(+0.46%)
Aug 08, 2018 1258 1260 1248 1249 0 -8.84(-0.70%)
Aug 07, 2018 1258 1262 1247 1258 0 -2.92(-0.23%)
Aug 06, 2018 1260 1268 1258 1261 0 +0.34(+0.03%)
Aug 03, 2018 1250 1265 1247 1261 0 +11.98(+0.96%)
Aug 02, 2018 1255 1261 1247 1249 0 -5.48(-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.