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 31, 2012 1010 1019 1001 1008 0 +2.56(+0.25%)
Oct 26, 2012 1006 1006 1006 0 -3.31(-0.33%)
Oct 25, 2012 1010 1016 1002 1009 0 +1.57(+0.16%)
Oct 24, 2012 1004 1014 1001 1007 0 +5.09(+0.51%)
Oct 23, 2012 1011 1012 999.63 1002 0 -20.68(-2.02%)
Oct 19, 2012 1035 1037 1021 1023 0 -12.53(-1.21%)
Oct 18, 2012 1034 1042 1025 1035 0 +0.62(+0.06%)
Oct 17, 2012 1039 1044 1031 1035 0 -1.07(-0.10%)
Oct 16, 2012 1040 1044 1023 1036 0 -1.13(-0.11%)
Oct 15, 2012 1034 1041 1032 1037 0 -0.06(-0.01%)
Oct 12, 2012 1037 1041 1033 1037 0 +5.70(+0.55%)
Oct 11, 2012 1030 1036 1026 1031 0 +1.47(+0.14%)
Oct 10, 2012 1044 1047 1028 1030 0 -12.37(-1.19%)
Oct 09, 2012 1042 1050 1039 1042 0 -0.40(-0.04%)
Oct 08, 2012 1043 1047 1039 1043 0 -2.71(-0.26%)
Oct 06, 2012 1043 1048 1037 1045 0 +0.00(+0.00%)
Oct 05, 2012 1043 1048 1037 1045 0 +8.27(+0.80%)
Oct 04, 2012 1039 1043 1032 1037 0 +3.84(+0.37%)
Oct 03, 2012 1036 1041 1030 1033 0 -2.26(-0.22%)
Oct 02, 2012 1040 1045 1029 1035 0 +0.45(+0.04%)
Oct 01, 2012 1029 1041 1027 1035 0 +12.60(+1.23%)
Sep 28, 2012 1028 1030 1020 1022 0 -9.50(-0.92%)
Sep 27, 2012 1024 1033 1020 1032 0 +15.67(+1.54%)
Sep 26, 2012 1017 1027 1015 1016 0 +0.70(+0.07%)
Sep 25, 2012 1028 1031 1015 1016 0 -10.95(-1.07%)
Sep 24, 2012 1019 1029 1018 1026 0 +2.43(+0.24%)
Sep 21, 2012 1041 1042 1021 1024 0 -14.14(-1.36%)
Sep 20, 2012 1033 1045 1031 1038 0 +2.34(+0.23%)
Sep 19, 2012 1038 1043 1032 1036 0 -0.18(-0.02%)
Sep 18, 2012 1033 1047 1028 1036 0 +3.90(+0.38%)
Sep 17, 2012 1029 1035 1024 1032 0 +5.00(+0.49%)
Sep 14, 2012 1038 1040 1023 1027 0 -4.36(-0.42%)
Sep 13, 2012 1015 1035 1010 1032 0 +19.55(+1.93%)
Sep 12, 2012 1018 1021 1010 1012 0 -4.25(-0.42%)
Sep 11, 2012 1011 1019 1008 1016 0 +4.21(+0.42%)
Sep 10, 2012 1019 1021 1009 1012 0 -6.35(-0.62%)
Sep 07, 2012 1029 1033 1014 1018 0 -5.61(-0.55%)
Sep 06, 2012 1014 1028 1011 1024 0 +17.52(+1.74%)
Sep 05, 2012 1003 1011 996.81 1006 0 +4.73(+0.47%)
Sep 04, 2012 1007 1009 998.53 1002 0 -2.88(-0.29%)
Aug 31, 2012 1005 1005 1005 0 +9.45(+0.95%)
Aug 30, 2012 1002 1008 993.63 995.14 0 -911.97(-47.82%)
Aug 29, 2012 1920 1921 1898 1907 0 +886.33(+86.83%)
Aug 27, 2012 1030 1031 1018 1021 0 -6.68(-0.65%)
Aug 24, 2012 1016 1030 1013 1027 0 +11.87(+1.17%)
Aug 23, 2012 1031 1032 1010 1016 0 -14.48(-1.41%)
Aug 22, 2012 1038 1042 1027 1030 0 -11.74(-1.13%)
Aug 21, 2012 1048 1054 1041 1042 0 -7.12(-0.68%)
Aug 20, 2012 1051 1053 1043 1049 0 -3.02(-0.29%)
Aug 17, 2012 1053 1057 1044 1052 0 +0.99(+0.09%)
Aug 16, 2012 1046 1054 1042 1051 0 +11.22(+1.08%)
Aug 15, 2012 1041 1045 1036 1040 0 -76.19(-6.83%)
Aug 14, 2012 1119 1124 1112 1116 0 -730.73(-39.57%)
Aug 13, 2012 1854 1870 1839 1847 0 -40.70(-2.16%)
Aug 11, 2012 1896 1899 1882 1887 0 +0.00(+0.00%)
Aug 10, 2012 1896 1899 1882 1887 0 -8.27(-0.44%)
Aug 09, 2012 1894 1908 1880 1896 0 -1.61(-0.08%)
Aug 08, 2012 1898 1907 1890 1897 0 -3.30(-0.17%)
Aug 07, 2012 1923 1929 1898 1901 0 -18.92(-0.99%)
Aug 06, 2012 1928 1937 1917 1919 0 -6.74(-0.35%)
Aug 03, 2012 1916 1934 1908 1926 0 +24.29(+1.28%)
Aug 02, 2012 1917 1929 1891 1902 0 -24.36(-1.26%)
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.