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, 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%)
May 01, 2012 1818 1835 1813 1830 0 +12.31(+0.68%)
Apr 30, 2012 1818 1832 1806 1818 0 -4.66(-0.26%)
Apr 27, 2012 1811 1848 1805 1823 0 +17.92(+0.99%)
Apr 26, 2012 1788 1812 1781 1805 0 +14.95(+0.84%)
Apr 25, 2012 1780 1794 1771 1790 0 +18.81(+1.06%)
Apr 24, 2012 1765 1779 1761 1771 0 +9.73(+0.55%)
Apr 23, 2012 1769 1771 1751 1761 0 -13.28(-0.75%)
Apr 20, 2012 1767 1781 1762 1775 0 +11.01(+0.62%)
Apr 19, 2012 1772 1776 1753 1764 0 -6.63(-0.37%)
Apr 18, 2012 1763 1776 1759 1770 0 +4.22(+0.24%)
Apr 17, 2012 1750 1779 1748 1766 0 +36.59(+2.12%)
Apr 16, 2012 1726 1739 1721 1729 0 +10.19(+0.59%)
Apr 13, 2012 1724 1737 1716 1719 0 -5.20(-0.30%)
Apr 12, 2012 1723 1727 1715 1724 0 +1.82(+0.11%)
Apr 11, 2012 1728 1731 1715 1723 0 +4.94(+0.29%)
Apr 10, 2012 1739 1739 1716 1718 0 -27.00(-1.55%)
Apr 09, 2012 1746 1752 1738 1745 0 -14.75(-0.84%)
Apr 05, 2012 1755 1762 1749 1759 0 -0.63(-0.04%)
Apr 04, 2012 1755 1764 1752 1760 0 -8.60(-0.49%)
Apr 03, 2012 1762 1778 1756 1769 0 -9.19(-0.52%)
Apr 02, 2012 1768 1780 1763 1778 0 +5.98(+0.34%)
Mar 30, 2012 1760 1776 1753 1772 0 +8.65(+0.49%)
Mar 29, 2012 1729 1776 1726 1763 0 +24.93(+1.43%)
Mar 28, 2012 1726 1744 1721 1738 0 +15.46(+0.90%)
Mar 27, 2012 1724 1729 1718 1723 0 -4.04(-0.23%)
Mar 26, 2012 1720 1729 1716 1727 0 +12.28(+0.72%)
Mar 23, 2012 1708 1718 1705 1715 0 +5.85(+0.34%)
Mar 22, 2012 1699 1713 1696 1709 0 +5.62(+0.33%)
Mar 21, 2012 1689 1710 1685 1703 0 +11.21(+0.66%)
Mar 20, 2012 1681 1698 1677 1692 0 +1.97(+0.12%)
Mar 19, 2012 1685 1694 1679 1690 0 +4.05(+0.24%)
Mar 16, 2012 1691 1694 1678 1686 0 -3.36(-0.20%)
Mar 15, 2012 1687 1691 1675 1689 0 +1.76(+0.10%)
Mar 14, 2012 1690 1700 1683 1688 0 +0.51(+0.03%)
Mar 13, 2012 1672 1690 1671 1687 0 +3.81(+0.23%)
Mar 12, 2012 1665 1688 1660 1683 0 +14.27(+0.86%)
Mar 09, 2012 1668 1677 1663 1669 0 +2.94(+0.18%)
Mar 08, 2012 1658 1671 1653 1666 0 +17.49(+1.06%)
Mar 07, 2012 1649 1654 1640 1649 0 -0.36(-0.02%)
Mar 06, 2012 1654 1664 1644 1649 0 -14.80(-0.89%)
Mar 05, 2012 1660 1668 1656 1664 0 +1.30(+0.08%)
Mar 02, 2012 1668 1673 1656 1662 0 -9.03(-0.54%)
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.