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, 2020 1254 1264 1242 1262 0 +2.19(+0.17%)
Oct 29, 2020 1255 1274 1241 1260 0 -4.06(-0.32%)
Oct 28, 2020 1289 1293 1257 1264 0 -48.51(-3.70%)
Oct 27, 2020 1311 1323 1303 1312 0 +2.04(+0.16%)
Oct 26, 2020 1325 1330 1295 1310 0 -19.47(-1.46%)
Oct 23, 2020 1343 1348 1328 1330 0 -4.66(-0.35%)
Oct 22, 2020 1346 1349 1326 1334 0 +17.36(+1.32%)
Oct 21, 2020 1316 1329 1311 1317 0 -5.73(-0.43%)
Oct 20, 2020 1313 1333 1310 1323 0 +17.06(+1.31%)
Oct 19, 2020 1317 1328 1301 1306 0 -10.37(-0.79%)
Oct 16, 2020 1315 1325 1312 1316 0 +1.29(+0.10%)
Oct 15, 2020 1300 1320 1297 1315 0 -3.97(-0.30%)
Oct 14, 2020 1317 1330 1306 1319 0 -2.47(-0.19%)
Oct 13, 2020 1340 1342 1312 1321 0 -21.82(-1.62%)
Oct 12, 2020 1337 1355 1336 1343 0 +7.34(+0.55%)
Oct 09, 2020 1332 1347 1330 1336 0 +9.67(+0.73%)
Oct 08, 2020 1307 1328 1302 1326 0 +22.63(+1.74%)
Oct 07, 2020 1290 1309 1288 1303 0 +16.40(+1.27%)
Oct 06, 2020 1301 1307 1283 1287 0 -10.62(-0.82%)
Oct 05, 2020 1298 1302 1290 1298 0 +1.49(+0.11%)
Oct 02, 2020 1280 1302 1274 1296 0 +5.08(+0.39%)
Oct 01, 2020 1297 1304 1275 1291 0 -4.01(-0.31%)
Sep 30, 2020 1292 1302 1282 1295 0 +12.17(+0.95%)
Sep 29, 2020 1296 1300 1282 1283 0 -10.00(-0.77%)
Sep 28, 2020 1295 1306 1289 1293 0 +13.20(+1.03%)
Sep 25, 2020 1266 1281 1260 1280 0 +1.18(+0.09%)
Sep 24, 2020 1267 1289 1249 1279 0 +11.40(+0.90%)
Sep 23, 2020 1306 1311 1266 1267 0 -36.83(-2.82%)
Sep 22, 2020 1291 1314 1289 1304 0 +13.76(+1.07%)
Sep 21, 2020 1306 1314 1277 1290 0 -33.89(-2.56%)
Sep 18, 2020 1332 1342 1317 1324 0 -2.09(-0.16%)
Sep 17, 2020 1318 1329 1310 1326 0 -6.37(-0.48%)
Sep 16, 2020 1337 1350 1331 1333 0 -6.48(-0.48%)
Sep 15, 2020 1340 1350 1334 1339 0 +6.33(+0.47%)
Sep 14, 2020 1338 1346 1328 1333 0 -7.22(-0.54%)
Sep 11, 2020 1324 1344 1316 1340 0 +26.07(+1.98%)
Sep 10, 2020 1323 1332 1311 1314 0 -5.98(-0.45%)
Sep 09, 2020 1303 1335 1302 1320 0 +12.00(+0.92%)
Sep 08, 2020 1338 1341 1296 1308 0 -33.68(-2.51%)
Sep 04, 2020 1340 1353 1321 1342 0 +13.43(+1.01%)
Sep 03, 2020 1352 1372 1318 1328 0 -19.23(-1.43%)
Sep 02, 2020 1303 1352 1301 1347 0 +50.76(+3.91%)
Sep 01, 2020 1300 1303 1287 1297 0 -8.55(-0.66%)
Aug 31, 2020 1314 1322 1301 1305 0 -9.98(-0.76%)
Aug 28, 2020 1288 1316 1282 1315 0 +40.49(+3.18%)
Aug 27, 2020 1274 1290 1272 1275 0 +2.35(+0.18%)
Aug 26, 2020 1263 1274 1254 1272 0 +5.99(+0.47%)
Aug 25, 2020 1268 1270 1259 1266 0 -1.01(-0.08%)
Aug 24, 2020 1252 1268 1246 1267 0 +19.16(+1.54%)
Aug 21, 2020 1250 1254 1240 1248 0 -2.05(-0.16%)
Aug 20, 2020 1248 1257 1242 1250 0 -0.28(-0.02%)
Aug 19, 2020 1269 1276 1246 1250 0 -25.86(-2.03%)
Aug 18, 2020 1271 1279 1264 1276 0 +4.98(+0.39%)
Aug 17, 2020 1273 1285 1270 1271 0 -5.02(-0.39%)
Aug 14, 2020 1273 1283 1265 1276 0 +2.40(+0.19%)
Aug 13, 2020 1270 1284 1265 1274 0 -0.78(-0.06%)
Aug 12, 2020 1274 1282 1267 1275 0 +13.01(+1.03%)
Aug 11, 2020 1275 1281 1256 1262 0 +5.85(+0.47%)
Aug 10, 2020 1264 1271 1253 1256 0 -1.84(-0.15%)
Aug 07, 2020 1249 1265 1242 1258 0 +8.23(+0.66%)
Aug 06, 2020 1230 1252 1227 1249 0 +5.72(+0.46%)
Aug 05, 2020 1232 1246 1230 1244 0 +17.00(+1.39%)
Aug 04, 2020 1217 1232 1214 1227 0 +9.62(+0.79%)
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.