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 (%)
Nov 30, 2016 1084 1090 1066 1067 0 -20.96(-1.93%)
Nov 29, 2016 1095 1097 1086 1088 0 -12.49(-1.13%)
Nov 28, 2016 1094 1102 1088 1100 0 +5.54(+0.51%)
Nov 25, 2016 1093 1099 1087 1095 0 +8.71(+0.80%)
Nov 23, 2016 1086 1086 1086 1086 0 -6.99(-0.64%)
Nov 22, 2016 1094 1102 1088 1093 0 +1.70(+0.16%)
Nov 21, 2016 1078 1092 1074 1092 0 +13.22(+1.23%)
Nov 18, 2016 1081 1086 1077 1078 0 -4.49(-0.41%)
Nov 17, 2016 1085 1087 1079 1083 0 -1.82(-0.17%)
Nov 16, 2016 1088 1095 1081 1085 0 -4.83(-0.44%)
Nov 15, 2016 1083 1093 1081 1089 0 +7.23(+0.67%)
Nov 14, 2016 1081 1089 1073 1082 0 +4.14(+0.38%)
Nov 11, 2016 1079 1084 1066 1078 0 -2.01(-0.19%)
Nov 10, 2016 1107 1116 1077 1080 0 -37.60(-3.36%)
Nov 09, 2016 1107 1121 1099 1118 0 -20.42(-1.79%)
Nov 08, 2016 1125 1143 1125 1138 0 +10.28(+0.91%)
Nov 07, 2016 1115 1129 1115 1128 0 +22.71(+2.06%)
Nov 04, 2016 1109 1115 1104 1105 0 -7.60(-0.68%)
Nov 03, 2016 1118 1120 1111 1113 0 -1.48(-0.13%)
Nov 02, 2016 1115 1122 1112 1114 0 -1.51(-0.14%)
Nov 01, 2016 1126 1127 1110 1116 0 -9.71(-0.86%)
Oct 31, 2016 1121 1128 1119 1125 0 +2.21(+0.20%)
Oct 28, 2016 1125 1132 1118 1123 0 +1.59(+0.14%)
Oct 27, 2016 1135 1137 1114 1122 0 -8.07(-0.71%)
Oct 26, 2016 1145 1148 1128 1130 0 -5.11(-0.45%)
Oct 25, 2016 1138 1145 1131 1135 0 -2.02(-0.18%)
Oct 24, 2016 1131 1142 1129 1137 0 +10.52(+0.93%)
Oct 21, 2016 1119 1128 1114 1126 0 +4.89(+0.44%)
Oct 20, 2016 1124 1128 1120 1121 0 -4.58(-0.41%)
Oct 19, 2016 1122 1128 1119 1126 0 +2.63(+0.23%)
Oct 18, 2016 1119 1125 1117 1123 0 +10.26(+0.92%)
Oct 17, 2016 1116 1120 1111 1113 0 -1.31(-0.12%)
Oct 14, 2016 1118 1121 1111 1114 0 -1.82(-0.16%)
Oct 13, 2016 1112 1120 1108 1116 0 -0.53(-0.05%)
Oct 12, 2016 1113 1119 1109 1117 0 +5.80(+0.52%)
Oct 11, 2016 1115 1116 1107 1111 0 -5.69(-0.51%)
Oct 10, 2016 1116 1123 1109 1117 0 +4.81(+0.43%)
Oct 07, 2016 1112 1112 1107 1112 0 -1.22(-0.11%)
Oct 06, 2016 1111 1120 1108 1113 0 -1.31(-0.12%)
Oct 05, 2016 1116 1122 1108 1114 0 +1.20(+0.11%)
Oct 04, 2016 1125 1128 1109 1113 0 -7.66(-0.68%)
Sep 26, 2016 1139 1139 1119 1121 0 -19.52(-1.71%)
Sep 23, 2016 1142 1147 1137 1140 0 -4.43(-0.39%)
Sep 22, 2016 1136 1146 1135 1145 0 +13.70(+1.21%)
Sep 21, 2016 1124 1134 1119 1131 0 +5.92(+0.53%)
Sep 20, 2016 1126 1132 1122 1125 0 +4.22(+0.38%)
Sep 19, 2016 1123 1128 1120 1121 0 -0.65(-0.06%)
Sep 16, 2016 1122 1126 1116 1122 0 -5.16(-0.46%)
Sep 15, 2016 1119 1129 1115 1127 0 +5.18(+0.46%)
Sep 14, 2016 1127 1131 1117 1122 0 -3.36(-0.30%)
Sep 13, 2016 1139 1139 1123 1125 0 -23.96(-2.09%)
Sep 12, 2016 1127 1150 1125 1149 0 +23.67(+2.10%)
Sep 09, 2016 1154 1155 1124 1125 0 -35.08(-3.02%)
Sep 08, 2016 1162 1165 1156 1160 0 -0.68(-0.06%)
Sep 07, 2016 1164 1167 1157 1161 0 -5.67(-0.49%)
Sep 06, 2016 1166 1168 1156 1167 0 +2.99(+0.26%)
Sep 02, 2016 1164 1164 1164 1164 0 +8.64(+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.