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, 2012 1037 1048 1030 1042 0 +4.18(+0.40%)
Nov 29, 2012 1032 1039 1026 1038 0 +8.84(+0.86%)
Nov 28, 2012 1017 1030 1010 1029 0 +4.26(+0.42%)
Nov 27, 2012 1027 1035 1023 1025 0 +1.05(+0.10%)
Nov 26, 2012 1027 1035 1018 1024 0 -10.60(-1.02%)
Nov 24, 2012 1024 1035 1022 1035 0 +0.00(+0.00%)
Nov 23, 2012 1024 1036 1022 1035 0 +13.63(+1.33%)
Nov 21, 2012 1021 1021 1021 0 +3.31(+0.33%)
Nov 20, 2012 1013 1018 1005 1018 0 +2.97(+0.29%)
Nov 19, 2012 1004 1016 1003 1015 0 +17.36(+1.74%)
Nov 16, 2012 993.14 999.63 986.25 997.38 0 +5.86(+0.59%)
Nov 15, 2012 980.55 994.98 977.70 991.52 0 +8.79(+0.89%)
Nov 14, 2012 988.74 993.52 979.05 982.73 0 -5.44(-0.55%)
Nov 13, 2012 983.46 997.76 980.62 988.17 0 +3.63(+0.37%)
Nov 12, 2012 987.01 990.58 979.93 984.54 0 -2.36(-0.24%)
Nov 09, 2012 980.93 993.53 979.67 986.90 0 -1.37(-0.14%)
Nov 08, 2012 996.62 1007 987.39 988.27 0 -9.73(-0.97%)
Nov 07, 2012 1012 1016 990.02 998.00 0 -18.21(-1.79%)
Nov 06, 2012 1006 1020 1001 1016 0 +12.96(+1.29%)
Nov 05, 2012 1006 1009 997.27 1003 0 -3.55(-0.35%)
Nov 02, 2012 1018 1022 1004 1007 0 -7.61(-0.75%)
Nov 01, 2012 1008 1020 1007 1014 0 +6.34(+0.63%)
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%)
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.