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 (%)
Oct 31, 2011 1671 1684 1655 1660 0 -17.65(-1.05%)
Oct 28, 2011 1673 1687 1661 1678 0 +6.87(+0.41%)
Oct 27, 2011 1677 1689 1656 1671 0 +29.82(+1.82%)
Oct 26, 2011 1643 1650 1615 1641 0 +8.45(+0.52%)
Oct 25, 2011 1658 1661 1625 1633 0 -24.12(-1.46%)
Oct 24, 2011 1667 1675 1648 1657 0 -5.16(-0.31%)
Oct 21, 2011 1656 1667 1644 1662 0 +28.11(+1.72%)
Oct 20, 2011 1648 1651 1621 1634 0 -4.68(-0.29%)
Oct 19, 2011 1642 1662 1634 1639 0 +0.48(+0.03%)
Oct 18, 2011 1647 1658 1624 1638 0 -3.34(-0.20%)
Oct 17, 2011 1661 1666 1636 1642 0 -22.35(-1.34%)
Oct 14, 2011 1670 1676 1650 1664 0 +14.07(+0.85%)
Oct 13, 2011 1648 1656 1636 1650 0 -0.46(-0.03%)
Oct 12, 2011 1643 1665 1628 1650 0 +18.22(+1.12%)
Oct 11, 2011 1630 1643 1624 1632 0 -2.22(-0.14%)
Oct 10, 2011 1623 1636 1611 1634 0 +29.44(+1.83%)
Oct 07, 2011 1621 1628 1592 1605 0 +5.59(+0.35%)
Oct 06, 2011 1591 1602 1574 1599 0 +3.18(+0.20%)
Oct 05, 2011 1594 1600 1571 1596 0 +7.17(+0.45%)
Oct 04, 2011 1570 1594 1535 1589 0 +4.26(+0.27%)
Oct 03, 2011 1600 1640 1578 1585 0 -54.18(-3.31%)
Sep 30, 2011 1656 1674 1633 1639 0 -31.91(-1.91%)
Sep 29, 2011 1670 1690 1648 1671 0 +22.59(+1.37%)
Sep 28, 2011 1692 1701 1644 1648 0 -35.84(-2.13%)
Sep 27, 2011 1697 1707 1674 1684 0 +21.29(+1.28%)
Sep 26, 2011 1642 1666 1630 1663 0 +33.29(+2.04%)
Sep 23, 2011 1631 1641 1615 1629 0 -12.48(-0.76%)
Sep 22, 2011 1636 1656 1611 1642 0 -39.24(-2.33%)
Sep 21, 2011 1718 1726 1681 1681 0 -32.97(-1.92%)
Sep 20, 2011 1715 1735 1707 1714 0 +4.55(+0.27%)
Sep 19, 2011 1698 1717 1695 1710 0 -17.65(-1.02%)
Sep 16, 2011 1725 1739 1717 1727 0 +10.89(+0.63%)
Sep 15, 2011 1694 1718 1687 1716 0 +28.09(+1.66%)
Sep 14, 2011 1678 1705 1659 1688 0 +14.73(+0.88%)
Sep 13, 2011 1667 1680 1655 1673 0 -2.91(-0.17%)
Sep 12, 2011 1650 1682 1643 1676 0 -2.13(-0.13%)
Sep 09, 2011 1705 1708 1663 1678 0 -41.81(-2.43%)
Sep 08, 2011 1713 1739 1705 1720 0 +1.66(+0.10%)
Sep 07, 2011 1705 1722 1697 1719 0 +31.30(+1.85%)
Sep 06, 2011 1645 1693 1640 1687 0 -12.01(-0.71%)
Sep 02, 2011 1699 1699 1699 0 -17.81(-1.04%)
Sep 01, 2011 1713 1738 1702 1717 0 -3.66(-0.21%)
Aug 31, 2011 1710 1733 1696 1721 0 +11.17(+0.65%)
Aug 30, 2011 1705 1720 1697 1710 0 +3.30(+0.19%)
Aug 29, 2011 1686 1710 1681 1706 0 +36.05(+2.16%)
Aug 26, 2011 1658 1681 1627 1670 0 +10.45(+0.63%)
Aug 25, 2011 1699 1700 1655 1660 0 -38.67(-2.28%)
Aug 24, 2011 1676 1711 1667 1699 0 +8.31(+0.49%)
Aug 23, 2011 1648 1691 1644 1690 0 +47.43(+2.89%)
Aug 22, 2011 1661 1667 1638 1643 0 +2.52(+0.15%)
Aug 19, 2011 1649 1670 1634 1640 0 -17.79(-1.07%)
Aug 18, 2011 1663 1683 1638 1658 0 -36.05(-2.13%)
Aug 17, 2011 1670 1699 1663 1694 0 +22.18(+1.33%)
Aug 16, 2011 1654 1681 1651 1672 0 +7.46(+0.45%)
Aug 15, 2011 1650 1671 1642 1664 0 +21.53(+1.31%)
Aug 12, 2011 1633 1658 1621 1643 0 +19.64(+1.21%)
Aug 11, 2011 1566 1643 1561 1623 0 +61.96(+3.97%)
Aug 10, 2011 1608 1622 1552 1561 0 -60.87(-3.75%)
Aug 09, 2011 1625 1627 1544 1622 0 +43.61(+2.76%)
Aug 08, 2011 1625 1647 1574 1579 0 -57.22(-3.50%)
Aug 05, 2011 1622 1657 1590 1636 0 +26.27(+1.63%)
Aug 04, 2011 1661 1669 1607 1610 0 -65.84(-3.93%)
Aug 03, 2011 1649 1684 1639 1675 0 +25.36(+1.54%)
Aug 02, 2011 1663 1670 1650 1650 0 -21.63(-1.29%)
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.