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 (%)
Sep 30, 2008 1063 1093 1048 1090 0 +41.60(+3.97%)
Sep 29, 2008 1080 1097 1035 1048 0 -43.50(-3.98%)
Sep 26, 2008 1066 1099 1060 1092 0 +14.06(+1.30%)
Sep 25, 2008 1057 1096 1054 1078 0 +24.24(+2.30%)
Sep 24, 2008 1071 1075 1043 1054 0 -12.74(-1.19%)
Sep 23, 2008 1077 1098 1060 1066 0 -11.17(-1.04%)
Sep 22, 2008 1101 1107 1071 1077 0 -28.93(-2.61%)
Sep 19, 2008 1141 1151 1057 1106 0 -4.70(-0.42%)
Sep 18, 2008 1106 1125 1075 1111 0 +17.20(+1.57%)
Sep 17, 2008 1126 1135 1088 1094 0 -39.81(-3.51%)
Sep 16, 2008 1121 1142 1108 1134 0 -3.14(-0.28%)
Sep 15, 2008 1121 1161 1114 1137 0 -0.16(-0.01%)
Sep 12, 2008 1122 1139 1114 1137 0 +10.00(+0.89%)
Sep 11, 2008 1108 1136 1102 1127 0 +6.74(+0.60%)
Sep 10, 2008 1121 1128 1106 1120 0 +0.54(+0.05%)
Sep 09, 2008 1109 1136 1106 1120 0 +6.79(+0.61%)
Sep 08, 2008 1104 1121 1089 1113 0 +26.83(+2.47%)
Sep 05, 2008 1081 1092 1072 1086 0 +3.06(+0.28%)
Sep 04, 2008 1086 1098 1073 1083 0 -4.75(-0.44%)
Sep 03, 2008 1093 1101 1078 1088 0 -6.45(-0.59%)
Sep 02, 2008 1096 1116 1088 1094 0 +3.04(+0.28%)
Sep 01, 2008 1107 1111 1089 1091 0 +0.00(+0.00%)
Aug 29, 2008 1107 1111 1089 1091 0 -18.14(-1.64%)
Aug 28, 2008 1113 1120 1100 1109 0 -12.03(-1.07%)
Aug 27, 2008 1116 1126 1107 1121 0 +5.83(+0.52%)
Aug 26, 2008 1121 1126 1108 1116 0 -7.17(-0.64%)
Aug 25, 2008 1133 1143 1116 1123 0 -13.81(-1.22%)
Aug 22, 2008 1123 1143 1115 1136 0 +15.49(+1.38%)
Aug 21, 2008 1132 1136 1112 1121 0 -16.03(-1.41%)
Aug 20, 2008 1134 1146 1122 1137 0 +5.81(+0.51%)
Aug 19, 2008 1132 1141 1123 1131 0 -1.32(-0.12%)
Aug 18, 2008 1144 1153 1124 1133 0 -12.40(-1.08%)
Aug 15, 2008 1149 1158 1139 1145 0 -0.78(-0.07%)
Aug 14, 2008 1141 1161 1134 1146 0 +1.72(+0.15%)
Aug 13, 2008 1134 1151 1127 1144 0 +6.77(+0.60%)
Aug 12, 2008 1145 1157 1125 1137 0 -9.03(-0.79%)
Aug 11, 2008 1141 1158 1134 1146 0 +1.39(+0.12%)
Aug 08, 2008 1116 1150 1109 1145 0 +26.14(+2.34%)
Aug 07, 2008 1152 1142 1114 1119 0 -23.67(-2.07%)
Aug 06, 2008 1134 1148 1127 1142 0 +7.81(+0.69%)
Aug 05, 2008 1118 1139 1115 1135 0 +22.85(+2.06%)
Aug 04, 2008 1099 1117 1094 1112 0 +12.72(+1.16%)
Aug 01, 2008 1080 1102 1073 1099 0 +27.95(+2.61%)
Jul 31, 2008 1073 1082 1063 1071 0 +2.15(+0.20%)
Jul 30, 2008 1076 1085 1059 1069 0 -4.18(-0.39%)
Jul 29, 2008 1073 1080 1063 1073 0 +5.71(+0.53%)
Jul 28, 2008 1079 1085 1063 1067 0 -12.47(-1.15%)
Jul 25, 2008 1086 1088 1069 1080 0 +0.33(+0.03%)
Jul 24, 2008 1092 1102 1073 1080 0 -14.09(-1.29%)
Jul 23, 2008 1078 1097 1066 1094 0 +18.03(+1.68%)
Jul 22, 2008 1052 1090 1048 1076 0 +32.91(+3.16%)
Jul 21, 2008 1051 1056 1037 1043 0 -8.14(-0.77%)
Jul 18, 2008 1058 1061 1040 1051 0 -5.48(-0.52%)
Jul 17, 2008 1065 1077 1038 1056 0 -26.88(-2.48%)
Jul 16, 2008 1074 1089 1057 1083 0 +10.16(+0.95%)
Jul 15, 2008 992.33 1082 1047 1073 0 +8.57(+0.81%)
Jul 14, 2008 1058 1074 1053 1064 0 +12.30(+1.17%)
Jul 11, 2008 1045 1060 1037 1052 0 -0.76(-0.07%)
Jul 10, 2008 1066 1071 1042 1053 0 -10.63(-1.00%)
Jul 09, 2008 1073 1082 1059 1064 0 -9.88(-0.92%)
Jul 08, 2008 1069 1083 1060 1073 0 +2.44(+0.23%)
Jul 07, 2008 1071 1081 1058 1071 0 +3.49(+0.33%)
Jul 04, 2008 1068 1077 1058 1067 0 +0.00(+0.00%)
Jul 03, 2008 1068 1077 1058 1067 0 +0.27(+0.03%)
Jul 02, 2008 1068 1080 1057 1067 0 +2.30(+0.22%)
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.