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 (%)
Aug 31, 2017 1225 1233 1221 1227 0 +2.45(+0.20%)
Aug 30, 2017 1225 1230 1220 1224 0 -2.40(-0.20%)
Aug 29, 2017 1224 1230 1220 1227 0 +1.48(+0.12%)
Aug 28, 2017 1231 1234 1223 1225 0 -3.48(-0.28%)
Aug 25, 2017 1231 1236 1228 1229 0 +2.97(+0.24%)
Aug 24, 2017 1229 1232 1223 1226 0 -3.19(-0.26%)
Aug 23, 2017 1231 1233 1225 1229 0 -1.83(-0.15%)
Aug 22, 2017 1233 1236 1228 1231 0 -2.00(-0.16%)
Aug 21, 2017 1231 1236 1228 1233 0 +2.04(+0.17%)
Aug 18, 2017 1233 1238 1227 1231 0 -3.42(-0.28%)
Aug 17, 2017 1243 1249 1234 1234 0 -11.10(-0.89%)
Aug 16, 2017 1244 1249 1241 1245 0 +1.28(+0.10%)
Aug 15, 2017 1233 1246 1232 1244 0 +10.86(+0.88%)
Aug 14, 2017 1229 1237 1227 1233 0 +7.55(+0.62%)
Aug 11, 2017 1229 1234 1221 1226 0 -2.48(-0.20%)
Aug 10, 2017 1224 1232 1221 1228 0 +2.50(+0.20%)
Aug 09, 2017 1227 1230 1217 1226 0 -2.91(-0.24%)
Aug 08, 2017 1229 1235 1226 1228 0 -0.75(-0.06%)
Aug 07, 2017 1226 1234 1225 1229 0 +3.69(+0.30%)
Aug 04, 2017 1229 1232 1223 1226 0 -3.88(-0.32%)
Aug 03, 2017 1229 1238 1226 1229 0 +1.93(+0.16%)
Aug 02, 2017 1227 1238 1221 1227 0 -2.33(-0.19%)
Aug 01, 2017 1238 1241 1228 1230 0 -4.67(-0.38%)
Jul 31, 2017 1239 1242 1232 1234 0 -5.13(-0.41%)
Jul 28, 2017 1241 1245 1232 1240 0 -4.34(-0.35%)
Jul 27, 2017 1238 1255 1233 1244 0 +7.27(+0.59%)
Jul 26, 2017 1208 1239 1202 1237 0 +13.13(+1.07%)
Jul 25, 2017 1220 1227 1215 1224 0 +10.30(+0.85%)
Jul 24, 2017 1219 1224 1212 1213 0 -9.15(-0.75%)
Jul 21, 2017 1217 1225 1213 1222 0 +3.18(+0.26%)
Jul 20, 2017 1220 1224 1215 1219 0 +1.33(+0.11%)
Jul 19, 2017 1213 1221 1210 1218 0 +4.60(+0.38%)
Jul 18, 2017 1214 1218 1210 1213 0 +0.24(+0.02%)
Jul 17, 2017 1212 1216 1209 1213 0 +1.54(+0.13%)
Jul 14, 2017 1204 1213 1203 1212 0 +9.32(+0.78%)
Jul 13, 2017 1206 1207 1200 1202 0 -3.63(-0.30%)
Jul 12, 2017 1207 1212 1202 1206 0 +7.28(+0.61%)
Jul 11, 2017 1199 1204 1192 1199 0 -1.38(-0.12%)
Jul 10, 2017 1199 1205 1193 1200 0 +2.96(+0.25%)
Jul 07, 2017 1198 1202 1191 1197 0 +1.02(+0.09%)
Jul 06, 2017 1204 1209 1192 1196 0 -11.81(-0.98%)
Jul 05, 2017 1207 1213 1204 1208 0 +1.56(+0.13%)
Jul 03, 2017 1216 1220 1206 1206 0 -2.82(-0.23%)
Jun 30, 2017 1209 1216 1207 1209 0 +2.18(+0.18%)
Jun 29, 2017 1216 1218 1202 1207 0 -13.31(-1.09%)
Jun 28, 2017 1218 1225 1216 1220 0 +8.07(+0.67%)
Jun 27, 2017 1219 1223 1210 1212 0 -10.51(-0.86%)
Jun 26, 2017 1222 1228 1218 1223 0 +3.34(+0.27%)
Jun 23, 2017 1215 1224 1212 1219 0 +4.41(+0.36%)
Jun 22, 2017 1219 1223 1213 1215 0 -5.99(-0.49%)
Jun 21, 2017 1230 1233 1218 1221 0 -9.51(-0.77%)
Jun 20, 2017 1224 1237 1222 1230 0 +5.54(+0.45%)
Jun 19, 2017 1221 1225 1213 1225 0 +5.85(+0.48%)
Jun 16, 2017 1220 1222 1211 1219 0 +0.00(+0.00%)
Jun 15, 2017 1215 1221 1211 1219 0 -0.28(-0.02%)
Jun 14, 2017 1216 1225 1214 1219 0 +7.56(+0.62%)
Jun 13, 2017 1211 1214 1202 1212 0 -7.19(-0.59%)
Jun 12, 2017 1217 1224 1211 1219 0 +1.67(+0.14%)
Jun 09, 2017 1214 1222 1208 1217 0 +1.63(+0.13%)
Jun 08, 2017 1216 1226 1211 1216 0 -10.86(-0.89%)
Jun 07, 2017 1223 1232 1219 1226 0 -6.74(-0.55%)
Jun 06, 2017 1233 1237 1228 1233 0 -1.92(-0.16%)
Jun 05, 2017 1227 1236 1224 1235 0 +4.80(+0.39%)
Jun 02, 2017 1229 1232 1223 1230 0 +2.76(+0.22%)
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.