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 (%)
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%)
Sep 03, 2013 1028 1031 1014 1019 0 -3.74(-0.37%)
Aug 30, 2013 1023 1023 1023 0 -2.42(-0.24%)
Aug 29, 2013 1035 1035 1023 1025 0 -7.60(-0.74%)
Aug 28, 2013 1031 1042 1025 1033 0 -0.14(-0.01%)
Aug 27, 2013 1029 1036 1022 1033 0 -0.74(-0.07%)
Aug 26, 2013 1048 1048 1030 1033 0 -12.67(-1.21%)
Aug 23, 2013 1048 1049 1041 1046 0 +4.69(+0.45%)
Aug 22, 2013 1042 1048 1032 1041 0 -0.50(-0.05%)
Aug 21, 2013 1052 1055 1041 1042 0 -12.37(-1.17%)
Aug 20, 2013 1062 1069 1053 1054 0 -3.67(-0.35%)
Aug 19, 2013 1062 1068 1053 1058 0 -4.19(-0.39%)
Aug 16, 2013 1064 1067 1054 1062 0 -2.71(-0.25%)
Aug 15, 2013 1072 1075 1062 1065 0 -12.84(-1.19%)
Aug 14, 2013 1080 1084 1072 1078 0 -3.00(-0.28%)
Aug 13, 2013 1090 1094 1076 1081 0 -7.08(-0.65%)
Aug 12, 2013 1094 1096 1084 1088 0 -9.24(-0.84%)
Aug 09, 2013 1099 1102 1094 1097 0 -1.67(-0.15%)
Aug 08, 2013 1101 1103 1093 1099 0 +2.66(+0.24%)
Aug 07, 2013 1100 1102 1092 1096 0 -5.80(-0.53%)
Aug 06, 2013 1101 1106 1094 1102 0 +1.46(+0.13%)
Aug 05, 2013 1098 1105 1095 1100 0 +3.85(+0.35%)
Aug 02, 2013 1090 1103 1086 1097 0 -4.92(-0.45%)
Aug 01, 2013 1096 1106 1095 1101 0 +14.55(+1.34%)
Jul 31, 2013 1092 1100 1083 1087 0 -3.85(-0.35%)
Jul 30, 2013 1096 1104 1088 1091 0 -0.86(-0.08%)
Jul 29, 2013 1103 1105 1090 1092 0 -12.90(-1.17%)
Jul 26, 2013 1102 1105 1087 1104 0 -2.78(-0.25%)
Jul 25, 2013 1103 1109 1095 1107 0 +2.23(+0.20%)
Jul 24, 2013 1115 1115 1100 1105 0 -5.61(-0.51%)
Jul 23, 2013 1105 1115 1100 1111 0 +8.36(+0.76%)
Jul 22, 2013 1107 1110 1100 1102 0 -5.80(-0.52%)
Jul 19, 2013 1106 1111 1100 1108 0 +3.01(+0.27%)
Jul 18, 2013 1105 1111 1102 1105 0 -2.53(-0.23%)
Jul 17, 2013 1097 1109 1091 1108 0 +18.10(+1.66%)
Jul 16, 2013 1081 1098 1071 1090 0 -19.32(-1.74%)
Jul 15, 2013 1111 1117 1106 1109 0 -1.22(-0.11%)
Jul 12, 2013 1110 1115 1102 1110 0 -0.74(-0.07%)
Jul 11, 2013 1106 1114 1100 1111 0 +12.81(+1.17%)
Jul 10, 2013 1105 1107 1093 1098 0 -5.00(-0.45%)
Jul 09, 2013 1105 1109 1100 1103 0 +5.41(+0.49%)
Jul 08, 2013 1099 1104 1093 1098 0 +3.01(+0.27%)
Jul 05, 2013 1104 1106 1085 1095 0 -2.26(-0.21%)
Jul 03, 2013 1097 1097 1097 0 +3.52(+0.32%)
Jul 02, 2013 1096 1104 1087 1093 0 -3.25(-0.30%)
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.