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, 2011 1656 1674 1633 1639 0 -31.91(-1.91%)
Sep 29, 2011 1670 1690 1648 1671 0 +22.59(+1.37%)
Sep 28, 2011 1692 1701 1644 1648 0 -35.84(-2.13%)
Sep 27, 2011 1697 1707 1674 1684 0 +21.29(+1.28%)
Sep 26, 2011 1642 1666 1630 1663 0 +33.29(+2.04%)
Sep 23, 2011 1631 1641 1615 1629 0 -12.48(-0.76%)
Sep 22, 2011 1636 1656 1611 1642 0 -39.24(-2.33%)
Sep 21, 2011 1718 1726 1681 1681 0 -32.97(-1.92%)
Sep 20, 2011 1715 1735 1707 1714 0 +4.55(+0.27%)
Sep 19, 2011 1698 1717 1695 1710 0 -17.65(-1.02%)
Sep 16, 2011 1725 1739 1717 1727 0 +10.89(+0.63%)
Sep 15, 2011 1694 1718 1687 1716 0 +28.09(+1.66%)
Sep 14, 2011 1678 1705 1659 1688 0 +14.73(+0.88%)
Sep 13, 2011 1667 1680 1655 1673 0 -2.91(-0.17%)
Sep 12, 2011 1650 1682 1643 1676 0 -2.13(-0.13%)
Sep 09, 2011 1705 1708 1663 1678 0 -41.81(-2.43%)
Sep 08, 2011 1713 1739 1705 1720 0 +1.66(+0.10%)
Sep 07, 2011 1705 1722 1697 1719 0 +31.30(+1.85%)
Sep 06, 2011 1645 1693 1640 1687 0 -12.01(-0.71%)
Sep 02, 2011 1699 1699 1699 0 -17.81(-1.04%)
Sep 01, 2011 1713 1738 1702 1717 0 -3.66(-0.21%)
Aug 31, 2011 1710 1733 1696 1721 0 +11.17(+0.65%)
Aug 30, 2011 1705 1720 1697 1710 0 +3.30(+0.19%)
Aug 29, 2011 1686 1710 1681 1706 0 +36.05(+2.16%)
Aug 26, 2011 1658 1681 1627 1670 0 +10.45(+0.63%)
Aug 25, 2011 1699 1700 1655 1660 0 -38.67(-2.28%)
Aug 24, 2011 1676 1711 1667 1699 0 +8.31(+0.49%)
Aug 23, 2011 1648 1691 1644 1690 0 +47.43(+2.89%)
Aug 22, 2011 1661 1667 1638 1643 0 +2.52(+0.15%)
Aug 19, 2011 1649 1670 1634 1640 0 -17.79(-1.07%)
Aug 18, 2011 1663 1683 1638 1658 0 -36.05(-2.13%)
Aug 17, 2011 1670 1699 1663 1694 0 +22.18(+1.33%)
Aug 16, 2011 1654 1681 1651 1672 0 +7.46(+0.45%)
Aug 15, 2011 1650 1671 1642 1664 0 +21.53(+1.31%)
Aug 12, 2011 1633 1658 1621 1643 0 +19.64(+1.21%)
Aug 11, 2011 1566 1643 1561 1623 0 +61.96(+3.97%)
Aug 10, 2011 1608 1622 1552 1561 0 -60.87(-3.75%)
Aug 09, 2011 1625 1627 1544 1622 0 +43.61(+2.76%)
Aug 08, 2011 1625 1647 1574 1579 0 -57.22(-3.50%)
Aug 05, 2011 1622 1657 1590 1636 0 +26.27(+1.63%)
Aug 04, 2011 1661 1669 1607 1610 0 -65.84(-3.93%)
Aug 03, 2011 1649 1684 1639 1675 0 +25.36(+1.54%)
Aug 02, 2011 1663 1670 1650 1650 0 -21.63(-1.29%)
Aug 01, 2011 1686 1691 1655 1672 0 -3.91(-0.23%)
Jul 29, 2011 1682 1697 1671 1676 0 -17.76(-1.05%)
Jul 28, 2011 1690 1707 1687 1693 0 +2.30(+0.14%)
Jul 27, 2011 1696 1707 1685 1691 0 -13.65(-0.80%)
Jul 26, 2011 1709 1713 1699 1705 0 -1.69(-0.10%)
Jul 25, 2011 1706 1718 1699 1706 0 -13.97(-0.81%)
Jul 22, 2011 1717 1724 1714 1720 0 +7.35(+0.43%)
Jul 21, 2011 1700 1721 1691 1713 0 +13.59(+0.80%)
Jul 20, 2011 1708 1712 1695 1699 0 -10.50(-0.61%)
Jul 19, 2011 1672 1720 1668 1710 0 +50.44(+3.04%)
Jul 18, 2011 1666 1671 1647 1659 0 -12.53(-0.75%)
Jul 15, 2011 1678 1680 1664 1672 0 -1.60(-0.10%)
Jul 14, 2011 1684 1691 1665 1674 0 -8.72(-0.52%)
Jul 13, 2011 1683 1692 1672 1682 0 +6.14(+0.37%)
Jul 12, 2011 1677 1690 1671 1676 0 -3.53(-0.21%)
Jul 11, 2011 1677 1687 1671 1680 0 -16.94(-1.00%)
Jul 08, 2011 1688 1698 1680 1697 0 -2.14(-0.13%)
Jul 07, 2011 1706 1709 1693 1699 0 -0.08(-0.00%)
Jul 06, 2011 1694 1706 1692 1699 0 +5.90(+0.35%)
Jul 05, 2011 1691 1708 1687 1693 0 +2.70(+0.16%)
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.