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 (%)
May 31, 2013 1104 1108 1087 1090 0 -18.61(-1.68%)
May 30, 2013 1125 1129 1107 1109 0 -15.09(-1.34%)
May 29, 2013 1149 1151 1121 1124 0 -31.27(-2.71%)
May 28, 2013 1158 1169 1149 1155 0 +7.94(+0.69%)
May 24, 2013 1147 1147 1147 0 +4.27(+0.37%)
May 23, 2013 1139 1147 1130 1143 0 -4.37(-0.38%)
May 22, 2013 1151 1167 1141 1147 0 -4.87(-0.42%)
May 21, 2013 1159 1161 1144 1152 0 -4.27(-0.37%)
May 20, 2013 1170 1172 1153 1156 0 -14.59(-1.25%)
May 17, 2013 1175 1178 1161 1171 0 -4.06(-0.35%)
May 16, 2013 1177 1188 1167 1175 0 -1.92(-0.16%)
May 15, 2013 1163 1183 1159 1177 0 +21.16(+1.83%)
May 13, 2013 1152 1162 1145 1156 0 +1.41(+0.12%)
May 10, 2013 1154 1158 1145 1154 0 -0.09(-0.01%)
May 09, 2013 1164 1167 1151 1154 0 -9.20(-0.79%)
May 08, 2013 1168 1171 1156 1164 0 -7.81(-0.67%)
May 07, 2013 1158 1174 1156 1171 0 +16.95(+1.47%)
May 06, 2013 1165 1165 1149 1154 0 -9.31(-0.80%)
May 03, 2013 1159 1169 1153 1164 0 +10.11(+0.88%)
May 02, 2013 1142 1159 1137 1154 0 -1.10(-0.10%)
May 01, 2013 1155 1166 1153 1155 0 -6.00(-0.52%)
Apr 30, 2013 1156 1163 1147 1161 0 -6.49(-0.56%)
Apr 29, 2013 1167 1172 1158 1167 0 +5.31(+0.46%)
Apr 26, 2013 1160 1168 1159 1162 0 -3.97(-0.34%)
Apr 25, 2013 1170 1177 1158 1166 0 -1.21(-0.10%)
Apr 24, 2013 1192 1199 1165 1167 0 -24.11(-2.02%)
Apr 23, 2013 1194 1201 1178 1191 0 +0.17(+0.01%)
Apr 22, 2013 1187 1196 1182 1191 0 +4.05(+0.34%)
Apr 19, 2013 1138 1191 1175 1187 0 +14.68(+1.25%)
Apr 18, 2013 1180 1186 1169 1172 0 -11.93(-1.01%)
Apr 17, 2013 1177 1190 1168 1184 0 +1.20(+0.10%)
Apr 16, 2013 1159 1186 1155 1183 0 +52.33(+4.63%)
Apr 15, 2013 1149 1156 1128 1131 0 -26.04(-2.25%)
Apr 12, 2013 1152 1160 1147 1157 0 -2.79(-0.24%)
Apr 11, 2013 1159 1168 1155 1160 0 +2.11(+0.18%)
Apr 10, 2013 1146 1161 1145 1157 0 +12.31(+1.07%)
Apr 09, 2013 1145 1155 1136 1145 0 +0.80(+0.07%)
Apr 08, 2013 1126 1146 1118 1144 0 +19.01(+1.69%)
Apr 05, 2013 1127 1133 1121 1125 0 -11.21(-0.99%)
Apr 04, 2013 1129 1139 1126 1137 0 +9.11(+0.81%)
Apr 03, 2013 1145 1148 1125 1127 0 -16.29(-1.42%)
Apr 02, 2013 1130 1149 1129 1144 0 +14.00(+1.24%)
Apr 01, 2013 1130 1134 1123 1130 0 -2.51(-0.22%)
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%)
Jan 02, 2013 1035 1053 1017 1053 0 +35.39(+3.48%)
Dec 31, 2012 1017 1017 1017 0 +9.52(+0.94%)
Dec 28, 2012 1013 1019 1005 1008 0 -9.88(-0.97%)
Dec 27, 2012 1016 1023 1011 1018 0 +0.22(+0.02%)
Dec 26, 2012 1026 1028 1013 1017 0 -8.64(-0.84%)
Dec 24, 2012 1026 1026 1026 0 +2.17(+0.21%)
Dec 21, 2012 1026 1032 1014 1024 0 -6.70(-0.65%)
Dec 20, 2012 1021 1032 1018 1030 0 +8.17(+0.80%)
Dec 19, 2012 1033 1035 1020 1022 0 -9.85(-0.95%)
Dec 18, 2012 1035 1043 1026 1032 0 -1.64(-0.16%)
Dec 17, 2012 1041 1043 1030 1034 0 -4.56(-0.44%)
Dec 14, 2012 1034 1041 1032 1038 0 +3.38(+0.33%)
Dec 13, 2012 1039 1042 1032 1035 0 -2.80(-0.27%)
Dec 12, 2012 1046 1047 1034 1038 0 -7.43(-0.71%)
Dec 11, 2012 1042 1051 1038 1045 0 +4.47(+0.43%)
Dec 10, 2012 1040 1044 1035 1041 0 +0.07(+0.01%)
Dec 07, 2012 1033 1042 1030 1041 0 +8.68(+0.84%)
Dec 06, 2012 1030 1036 1028 1032 0 +2.28(+0.22%)
Dec 05, 2012 1027 1035 1023 1030 0 +3.55(+0.35%)
Dec 04, 2012 1030 1035 1025 1026 0 -16.24(-1.56%)
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%)
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%)
Aug 01, 2012 1921 1933 1913 1926 0 +8.80(+0.46%)
Jul 31, 2012 1919 1934 1906 1917 0 -11.25(-0.58%)
Jul 30, 2012 1900 1933 1895 1929 0 +20.70(+1.08%)
Jul 27, 2012 1885 1915 1880 1908 0 +26.17(+1.39%)
Jul 26, 2012 1857 1886 1853 1882 0 +39.76(+2.16%)
Jul 25, 2012 1851 1861 1832 1842 0 -3.99(-0.22%)
Jul 24, 2012 1854 1856 1832 1846 0 -8.83(-0.48%)
Jul 23, 2012 1846 1858 1841 1855 0 -6.53(-0.35%)
Jul 20, 2012 1869 1872 1851 1861 0 -9.71(-0.52%)
Jul 19, 2012 1871 1875 1849 1871 0 +0.98(+0.05%)
Jul 18, 2012 1873 1877 1855 1870 0 -2.79(-0.15%)
Jul 17, 2012 1880 1894 1851 1873 0 +22.48(+1.21%)
Jul 16, 2012 1861 1872 1841 1850 0 -18.87(-1.01%)
Jul 14, 2012 1853 1879 1846 1869 0 +0.00(+0.00%)
Jul 13, 2012 1853 1879 1846 1869 0 +13.25(+0.71%)
Jul 12, 2012 1859 1870 1846 1856 0 -14.16(-0.76%)
Jul 11, 2012 1883 1886 1861 1870 0 -29.47(-1.55%)
Jul 10, 2012 1911 1913 1894 1900 0 +2.03(+0.11%)
Jul 09, 2012 1899 1904 1888 1898 0 -1.28(-0.07%)
Jul 06, 2012 1899 1905 1889 1899 0 -9.44(-0.49%)
Jul 05, 2012 1921 1929 1902 1908 0 -14.31(-0.74%)
Jul 03, 2012 1923 1923 1923 0 +8.98(+0.47%)
Jul 02, 2012 1895 1916 1889 1914 0 +18.42(+0.97%)
Jun 30, 2012 1869 1897 1867 1895 0 -2.22(-0.12%)
Jun 29, 2012 1869 1899 1867 1898 0 +42.70(+2.30%)
Jun 28, 2012 1840 1857 1831 1855 0 +7.15(+0.39%)
Jun 27, 2012 1826 1856 1824 1848 0 +25.40(+1.39%)
Jun 26, 2012 1820 1830 1802 1822 0 +7.48(+0.41%)
Jun 25, 2012 1806 1818 1798 1815 0 -1.63(-0.09%)
Jun 22, 2012 1817 1827 1813 1816 0 +7.78(+0.43%)
Jun 21, 2012 1836 1842 1807 1809 0 -21.76(-1.19%)
Jun 20, 2012 1834 1836 1813 1830 0 -3.77(-0.21%)
Jun 19, 2012 1836 1846 1829 1834 0 +0.15(+0.01%)
Jun 18, 2012 1832 1845 1826 1834 0 -2.11(-0.11%)
Jun 15, 2012 1838 1842 1821 1836 0 +4.89(+0.27%)
Jun 14, 2012 1806 1837 1802 1831 0 +28.60(+1.59%)
Jun 13, 2012 1798 1812 1794 1803 0 -6.78(-0.37%)
Jun 12, 2012 1804 1812 1788 1809 0 +13.55(+0.75%)
Jun 11, 2012 1823 1825 1795 1796 0 -16.41(-0.91%)
Jun 08, 2012 1786 1816 1784 1812 0 +23.13(+1.29%)
Jun 07, 2012 1806 1811 1787 1789 0 -5.54(-0.31%)
Jun 06, 2012 1769 1797 1762 1795 0 +28.20(+1.60%)
Jun 05, 2012 1770 1779 1761 1767 0 -15.05(-0.84%)
Jun 04, 2012 1764 1785 1752 1782 0 +16.78(+0.95%)
Jun 02, 2012 1778 1795 1755 1765 0 +0.00(+0.00%)
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.