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 (%)
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%)
Jun 01, 2012 1778 1795 1755 1765 0 -31.16(-1.74%)
May 31, 2012 1796 1809 1789 1796 0 +2.51(+0.14%)
May 30, 2012 1796 1801 1788 1793 0 -13.68(-0.76%)
May 29, 2012 1811 1814 1791 1807 0 +19.59(+1.10%)
May 25, 2012 1788 1788 1788 0 -8.40(-0.47%)
May 24, 2012 1779 1805 1774 1796 0 +15.09(+0.85%)
May 23, 2012 1767 1782 1758 1781 0 +8.17(+0.46%)
May 22, 2012 1781 1785 1765 1773 0 -9.28(-0.52%)
May 21, 2012 1772 1784 1769 1782 0 +13.68(+0.77%)
May 18, 2012 1792 1795 1753 1768 0 -19.79(-1.11%)
May 17, 2012 1814 1820 1784 1788 0 -31.44(-1.73%)
May 16, 2012 1814 1832 1799 1820 0 +10.68(+0.59%)
May 15, 2012 1811 1825 1802 1809 0 -9.40(-0.52%)
May 14, 2012 1827 1830 1811 1818 0 -18.43(-1.00%)
May 11, 2012 1834 1846 1831 1837 0 -4.55(-0.25%)
May 10, 2012 1837 1849 1834 1841 0 +12.80(+0.70%)
May 09, 2012 1821 1838 1817 1828 0 -5.51(-0.30%)
May 08, 2012 1827 1838 1818 1834 0 -2.96(-0.16%)
May 07, 2012 1826 1842 1823 1837 0 +7.95(+0.43%)
May 04, 2012 1837 1845 1827 1829 0 -9.78(-0.53%)
May 03, 2012 1841 1849 1833 1839 0 -0.11(-0.01%)
May 02, 2012 1826 1842 1820 1839 0 +8.36(+0.46%)
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.