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 (%)
Mar 28, 2013 1132 1132 1132 0 +7.57(+0.67%)
Mar 27, 2013 1128 1133 1118 1125 0 -10.38(-0.91%)
Mar 26, 2013 1119 1136 1118 1135 0 +15.23(+1.36%)
Mar 25, 2013 1121 1125 1115 1120 0 +0.90(+0.08%)
Mar 22, 2013 1119 1127 1114 1119 0 -1.21(-0.11%)
Mar 21, 2013 1118 1132 1113 1120 0 +0.12(+0.01%)
Mar 20, 2013 1108 1122 1105 1120 0 +15.84(+1.43%)
Mar 19, 2013 1096 1110 1091 1104 0 +13.71(+1.26%)
Mar 18, 2013 1086 1096 1083 1090 0 -1.60(-0.15%)
Mar 15, 2013 1094 1098 1087 1092 0 -5.94(-0.54%)
Mar 14, 2013 1095 1102 1089 1098 0 +8.87(+0.81%)
Mar 13, 2013 1092 1097 1084 1089 0 -5.66(-0.52%)
Mar 12, 2013 1100 1104 1088 1095 0 -3.83(-0.35%)
Mar 11, 2013 1098 1103 1095 1099 0 -1.02(-0.09%)
Mar 08, 2013 1098 1105 1092 1100 0 +4.55(+0.42%)
Mar 07, 2013 1095 1098 1086 1095 0 +0.89(+0.08%)
Mar 06, 2013 1089 1096 1086 1094 0 +8.16(+0.75%)
Mar 05, 2013 1098 1100 1082 1086 0 -6.72(-0.61%)
Mar 04, 2013 1092 1097 1084 1093 0 -0.50(-0.05%)
Mar 01, 2013 1089 1096 1086 1093 0 -1.36(-0.12%)
Feb 28, 2013 1091 1102 1087 1095 0 +10.13(+0.93%)
Feb 27, 2013 1071 1087 1067 1084 0 +11.87(+1.11%)
Feb 26, 2013 1069 1076 1062 1073 0 -10.51(-0.97%)
Feb 22, 2013 1066 1086 1063 1083 0 +18.55(+1.74%)
Feb 21, 2013 1062 1068 1054 1065 0 -0.95(-0.09%)
Feb 20, 2013 1066 1072 1056 1066 0 +9.82(+0.93%)
Feb 15, 2013 1056 1056 1056 0 +12.46(+1.19%)
Feb 14, 2013 1050 1059 1037 1043 0 -5.65(-0.54%)
Feb 13, 2013 1059 1066 1042 1049 0 -9.80(-0.93%)
Feb 12, 2013 1070 1073 1051 1059 0 -21.92(-2.03%)
Feb 11, 2013 1085 1088 1076 1081 0 -5.57(-0.51%)
Feb 08, 2013 1088 1092 1081 1086 0 -4.60(-0.42%)
Feb 07, 2013 1083 1098 1076 1091 0 +11.51(+1.07%)
Feb 06, 2013 1075 1084 1070 1079 0 +22.47(+2.13%)
Feb 04, 2013 1060 1065 1054 1057 0 -4.88(-0.46%)
Feb 01, 2013 1061 1067 1055 1062 0 +9.25(+0.88%)
Jan 31, 2013 1058 1064 1047 1052 0 -5.98(-0.56%)
Jan 30, 2013 1058 1065 1053 1058 0 +1.30(+0.12%)
Jan 29, 2013 1043 1062 1042 1057 0 +11.72(+1.12%)
Jan 28, 2013 1045 1049 1039 1045 0 +0.80(+0.08%)
Jan 25, 2013 1049 1051 1039 1045 0 -0.79(-0.08%)
Jan 24, 2013 1048 1050 1042 1045 0 +0.13(+0.01%)
Jan 23, 2013 1046 1052 1043 1045 0 +93.80(+9.86%)
Jan 22, 2013 965.25 965.59 948.59 951.47 0 -107.52(-10.15%)
Jan 18, 2013 1059 1059 1059 0 +5.57(+0.53%)
Jan 17, 2013 1052 1058 1046 1053 0 +3.91(+0.37%)
Jan 16, 2013 1046 1053 1043 1050 0 +0.47(+0.04%)
Jan 15, 2013 1041 1052 1036 1049 0 +6.73(+0.65%)
Jan 14, 2013 1040 1045 1036 1042 0 +2.93(+0.28%)
Jan 12, 2013 1035 1043 1028 1039 0 +0.00(+0.00%)
Jan 11, 2013 1035 1043 1028 1039 0 +0.51(+0.05%)
Jan 10, 2013 1042 1045 1033 1039 0 -0.54(-0.05%)
Jan 09, 2013 1040 1043 1031 1039 0 +2.78(+0.27%)
Jan 08, 2013 1040 1044 1033 1037 0 -6.61(-0.63%)
Jan 07, 2013 1050 1050 1038 1043 0 -10.05(-0.95%)
Jan 04, 2013 1052 1058 1048 1053 0 +2.44(+0.23%)
Jan 03, 2013 1048 1052 1039 1051 0 -1.68(-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.