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%)
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.