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, 2014 1109 1127 1107 1123 0 +10.45(+0.94%)
Sep 29, 2014 1103 1113 1102 1113 0 +0.88(+0.08%)
Sep 26, 2014 1107 1113 1099 1112 0 +9.90(+0.90%)
Sep 25, 2014 1110 1113 1101 1102 0 -10.14(-0.91%)
Sep 19, 2014 1110 1120 1104 1112 0 +6.39(+0.58%)
Sep 18, 2014 1105 1109 1099 1106 0 +3.47(+0.31%)
Sep 17, 2014 1107 1108 1095 1102 0 -2.07(-0.19%)
Sep 16, 2014 1095 1108 1092 1104 0 +4.78(+0.43%)
Sep 15, 2014 1098 1102 1095 1099 0 +1.75(+0.16%)
Sep 12, 2014 1108 1109 1094 1098 0 -11.95(-1.08%)
Sep 11, 2014 1103 1113 1102 1110 0 -4.63(-0.42%)
Sep 10, 2014 1109 1116 1106 1114 0 +4.63(+0.42%)
Sep 09, 2014 1108 1113 1105 1110 0 +1.39(+0.13%)
Sep 08, 2014 1106 1113 1104 1108 0 -2.50(-0.23%)
Sep 05, 2014 1112 1113 1106 1111 0 -1.48(-0.13%)
Sep 04, 2014 1112 1121 1109 1112 0 +0.79(+0.07%)
Sep 03, 2014 1110 1114 1108 1111 0 +2.87(+0.26%)
Sep 02, 2014 1104 1113 1099 1108 0 -0.68(-0.06%)
Aug 29, 2014 1109 1109 1109 0 +2.07(+0.19%)
Aug 28, 2014 1104 1109 1102 1107 0 +1.11(+0.10%)
Aug 27, 2014 1103 1109 1100 1106 0 +2.00(+0.18%)
Aug 26, 2014 1100 1107 1099 1104 0 +4.49(+0.41%)
Aug 25, 2014 1098 1101 1092 1100 0 +6.63(+0.61%)
Aug 22, 2014 1099 1104 1091 1093 0 -8.88(-0.81%)
Aug 21, 2014 1100 1109 1097 1102 0 +3.52(+0.32%)
Aug 20, 2014 1097 1102 1094 1098 0 -1.50(-0.14%)
Aug 19, 2014 1101 1105 1096 1100 0 -1.71(-0.16%)
Aug 18, 2014 1089 1104 1088 1101 0 +11.46(+1.05%)
Aug 15, 2014 1091 1098 1084 1090 0 +14.71(+1.37%)
Aug 14, 2014 1070 1077 1069 1075 0 +5.28(+0.49%)
Aug 13, 2014 1065 1076 1064 1070 0 +6.51(+0.61%)
Aug 12, 2014 1060 1068 1059 1063 0 +2.49(+0.23%)
Aug 11, 2014 1059 1068 1058 1061 0 +4.69(+0.44%)
Aug 08, 2014 1053 1059 1050 1056 0 +2.83(+0.27%)
Aug 07, 2014 1069 1070 1052 1053 0 -13.96(-1.31%)
Aug 06, 2014 1048 1069 1047 1067 0 +18.12(+1.73%)
Aug 05, 2014 1053 1058 1046 1049 0 -5.38(-0.51%)
Aug 04, 2014 1053 1056 1046 1055 0 +3.95(+0.38%)
Aug 01, 2014 1044 1057 1042 1051 0 +2.25(+0.21%)
Jul 31, 2014 1057 1062 1046 1048 0 -43.35(-3.97%)
Jul 23, 2014 1096 1100 1087 1092 0 -8.33(-0.76%)
Jul 22, 2014 1099 1105 1087 1100 0 -27.22(-2.41%)
Jul 21, 2014 1122 1132 1119 1127 0 -2.08(-0.18%)
Jul 18, 2014 1121 1132 1118 1129 0 +11.14(+1.00%)
Jul 17, 2014 1118 1124 1114 1118 0 -4.39(-0.39%)
Jul 16, 2014 1125 1129 1118 1123 0 +2.37(+0.21%)
Jul 15, 2014 1127 1129 1116 1120 0 -6.81(-0.60%)
Jul 14, 2014 1118 1128 1117 1127 0 +10.64(+0.95%)
Jul 11, 2014 1120 1124 1114 1117 0 -7.18(-0.64%)
Jul 10, 2014 1107 1125 1105 1124 0 +7.53(+0.67%)
Jul 09, 2014 1116 1122 1111 1116 0 +0.66(+0.06%)
Jul 08, 2014 1117 1124 1114 1116 0 -5.71(-0.51%)
Jul 07, 2014 1118 1125 1116 1121 0 -2.77(-0.25%)
Jul 03, 2014 1124 1124 1124 0 +0.79(+0.07%)
Jul 02, 2014 1122 1126 1118 1123 0 +1.49(+0.13%)
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.