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 29, 2013 1071 1081 1067 1073 0 +4.27(+0.40%)
Nov 27, 2013 1069 1069 1069 0 +2.22(+0.21%)
Nov 26, 2013 1071 1076 1063 1067 0 -2.07(-0.19%)
Nov 25, 2013 1072 1082 1067 1069 0 -1.55(-0.14%)
Nov 22, 2013 1069 1072 1062 1070 0 -0.35(-0.03%)
Nov 21, 2013 1067 1074 1062 1071 0 +7.27(+0.68%)
Nov 20, 2013 1062 1074 1057 1064 0 -0.37(-0.03%)
Nov 19, 2013 1066 1069 1055 1064 0 -3.45(-0.32%)
Nov 18, 2013 1070 1070 1063 1067 0 -1.24(-0.12%)
Nov 15, 2013 1066 1072 1061 1069 0 +1.81(+0.17%)
Nov 14, 2013 1063 1073 1061 1067 0 +8.40(+0.79%)
Nov 12, 2013 1056 1061 1049 1058 0 +2.88(+0.27%)
Nov 11, 2013 1059 1061 1052 1056 0 -4.93(-0.46%)
Nov 08, 2013 1054 1061 1045 1060 0 +4.45(+0.42%)
Nov 07, 2013 1065 1069 1054 1056 0 -6.95(-0.65%)
Nov 06, 2013 1053 1069 1048 1063 0 +12.40(+1.18%)
Nov 05, 2013 1051 1058 1043 1051 0 -5.62(-0.53%)
Nov 04, 2013 1061 1064 1050 1056 0 -2.52(-0.24%)
Nov 01, 2013 1059 1063 1050 1059 0 +0.50(+0.05%)
Oct 31, 2013 1060 1068 1056 1058 0 -4.79(-0.45%)
Oct 30, 2013 1068 1070 1058 1063 0 -0.84(-0.08%)
Oct 29, 2013 1060 1069 1053 1064 0 +3.50(+0.33%)
Oct 28, 2013 1046 1064 1044 1060 0 +13.74(+1.31%)
Oct 25, 2013 1043 1050 1035 1047 0 +5.00(+0.48%)
Oct 24, 2013 1052 1057 1040 1042 0 -8.87(-0.84%)
Oct 23, 2013 1052 1057 1041 1050 0 -1.78(-0.17%)
Oct 22, 2013 1043 1057 1038 1052 0 +12.34(+1.19%)
Oct 21, 2013 1043 1044 1034 1040 0 +0.35(+0.03%)
Oct 18, 2013 1037 1041 1031 1040 0 +3.41(+0.33%)
Oct 17, 2013 1026 1038 1023 1036 0 +11.79(+1.15%)
Oct 16, 2013 1024 1033 1016 1024 0 +9.09(+0.90%)
Oct 15, 2013 1029 1035 1013 1015 0 -7.69(-0.75%)
Oct 14, 2013 1016 1025 1011 1023 0 +2.29(+0.22%)
Oct 11, 2013 1020 1025 1011 1021 0 +2.79(+0.27%)
Oct 10, 2013 1016 1021 1009 1018 0 +18.03(+1.80%)
Oct 09, 2013 1007 1010 997.39 999.83 0 -4.90(-0.49%)
Oct 08, 2013 1002 1010 994.57 1005 0 +3.27(+0.33%)
Oct 07, 2013 996.49 1010 990.83 1001 0 -5.21(-0.52%)
Oct 04, 2013 1007 1010 999.18 1007 0 +1.71(+0.17%)
Oct 03, 2013 1015 1015 1004 1005 0 -9.32(-0.92%)
Oct 02, 2013 1023 1024 1007 1014 0 -12.82(-1.25%)
Oct 01, 2013 1025 1031 1016 1027 0 -10.24(-0.99%)
Sep 27, 2013 1045 1045 1031 1037 0 -11.65(-1.11%)
Sep 26, 2013 1045 1052 1040 1049 0 +8.57(+0.82%)
Sep 25, 2013 1048 1050 1038 1040 0 -5.13(-0.49%)
Sep 24, 2013 1051 1055 1045 1046 0 -3.60(-0.34%)
Sep 23, 2013 1062 1063 1044 1049 0 -18.06(-1.69%)
Sep 20, 2013 1070 1072 1053 1067 0 -2.55(-0.24%)
Sep 19, 2013 1076 1079 1064 1070 0 -5.67(-0.53%)
Sep 18, 2013 1053 1076 1046 1075 0 +23.39(+2.22%)
Sep 17, 2013 1052 1060 1050 1052 0 -1.72(-0.16%)
Sep 16, 2013 1058 1060 1049 1054 0 +5.57(+0.53%)
Sep 13, 2013 1044 1050 1040 1048 0 +6.81(+0.65%)
Sep 12, 2013 1045 1046 1036 1041 0 -8.68(-0.83%)
Sep 11, 2013 1044 1051 1040 1050 0 +6.81(+0.65%)
Sep 10, 2013 1046 1047 1039 1043 0 +3.81(+0.37%)
Sep 09, 2013 1038 1042 1028 1039 0 +4.85(+0.47%)
Sep 06, 2013 1033 1044 1025 1035 0 +5.88(+0.57%)
Sep 05, 2013 1037 1040 1021 1029 0 -5.49(-0.53%)
Sep 04, 2013 1020 1040 1016 1034 0 +15.40(+1.51%)
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.