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 (%)
Nov 30, 2009 1275 1278 1261 1271 0 -2.66(-0.21%)
Nov 27, 2009 1269 1283 1254 1273 0 +52.92(+4.34%)
Nov 25, 2009 1220 1220 1220 0 -5.70(-0.46%)
Nov 24, 2009 1229 1234 1216 1226 0 +1.73(+0.14%)
Nov 23, 2009 1218 1230 1215 1224 0 +13.57(+1.12%)
Nov 20, 2009 1197 1216 1193 1211 0 +10.02(+0.83%)
Nov 19, 2009 1193 1207 1185 1201 0 +0.74(+0.06%)
Nov 18, 2009 1207 1209 1193 1200 0 -6.27(-0.52%)
Nov 17, 2009 1201 1209 1196 1206 0 +1.46(+0.12%)
Nov 16, 2009 1199 1212 1194 1205 0 +9.76(+0.82%)
Nov 13, 2009 1185 1200 1182 1195 0 +11.89(+1.00%)
Nov 12, 2009 1191 1196 1181 1183 0 -8.15(-0.68%)
Nov 11, 2009 1192 1198 1182 1191 0 +3.94(+0.33%)
Nov 10, 2009 1178 1197 1174 1187 0 +5.91(+0.50%)
Nov 09, 2009 1166 1183 1158 1182 0 +19.13(+1.65%)
Nov 06, 2009 1152 1165 1146 1162 0 +1.29(+0.11%)
Nov 05, 2009 1145 1166 1140 1161 0 +12.83(+1.12%)
Nov 04, 2009 1145 1160 1137 1148 0 +9.27(+0.81%)
Nov 03, 2009 1147 1150 1130 1139 0 -12.39(-1.08%)
Nov 02, 2009 1148 1158 1139 1151 0 +6.79(+0.59%)
Oct 30, 2009 1158 1165 1139 1145 0 -16.44(-1.42%)
Oct 29, 2009 1147 1163 1139 1161 0 +14.68(+1.28%)
Oct 28, 2009 1148 1162 1140 1146 0 -4.22(-0.37%)
Oct 27, 2009 1146 1161 1141 1151 0 +3.75(+0.33%)
Oct 26, 2009 1148 1171 1137 1147 0 -4.45(-0.39%)
Oct 23, 2009 1154 1158 1147 1151 0 -16.86(-1.44%)
Oct 22, 2009 1158 1172 1152 1168 0 +2.67(+0.23%)
Oct 21, 2009 1164 1181 1159 1166 0 -3.17(-0.27%)
Oct 20, 2009 1161 1172 1160 1169 0 -15.13(-1.28%)
Oct 19, 2009 1186 1198 1177 1184 0 -0.34(-0.03%)
Oct 16, 2009 1183 1190 1176 1184 0 -0.64(-0.05%)
Oct 15, 2009 1179 1191 1172 1185 0 +4.62(+0.39%)
Oct 14, 2009 1181 1186 1173 1180 0 +3.09(+0.26%)
Oct 13, 2009 1175 1182 1168 1177 0 +1.48(+0.13%)
Oct 12, 2009 1183 1186 1167 1176 0 +3.94(+0.34%)
Oct 09, 2009 1170 1178 1162 1172 0 +1.98(+0.17%)
Oct 08, 2009 1176 1179 1160 1170 0 +5.62(+0.48%)
Oct 07, 2009 1170 1181 1160 1164 0 +1.60(+0.14%)
Oct 06, 2009 1154 1172 1149 1162 0 +10.23(+0.89%)
Oct 05, 2009 1152 1157 1140 1152 0 -1.35(-0.12%)
Oct 02, 2009 1134 1159 1130 1154 0 +17.22(+1.52%)
Oct 01, 2009 1145 1153 1133 1136 0 -15.81(-1.37%)
Sep 30, 2009 1144 1160 1129 1152 0 +7.81(+0.68%)
Sep 29, 2009 1146 1151 1140 1144 0 +3.45(+0.30%)
Sep 28, 2009 1137 1150 1133 1141 0 +5.57(+0.49%)
Sep 25, 2009 1124 1143 1122 1135 0 +10.97(+0.98%)
Sep 24, 2009 1131 1141 1121 1124 0 -4.72(-0.42%)
Sep 23, 2009 1138 1144 1122 1129 0 -7.40(-0.65%)
Sep 22, 2009 1143 1146 1131 1136 0 +0.54(+0.05%)
Sep 21, 2009 1146 1151 1130 1136 0 -14.69(-1.28%)
Sep 18, 2009 1146 1158 1138 1151 0 +11.21(+0.98%)
Sep 17, 2009 1124 1143 1119 1139 0 +25.93(+2.33%)
Sep 16, 2009 1120 1130 1108 1114 0 -5.74(-0.51%)
Sep 15, 2009 1109 1122 1102 1119 0 +8.31(+0.75%)
Sep 14, 2009 1092 1119 1088 1111 0 +8.15(+0.74%)
Sep 11, 2009 1081 1109 1077 1103 0 +14.62(+1.34%)
Sep 10, 2009 1085 1093 1077 1088 0 +1.28(+0.12%)
Sep 09, 2009 1085 1094 1078 1087 0 +2.19(+0.20%)
Sep 08, 2009 1075 1093 1069 1085 0 +10.86(+1.01%)
Sep 04, 2009 1074 1074 1074 0 +10.99(+1.03%)
Sep 03, 2009 1062 1069 1053 1063 0 -1.59(-0.15%)
Sep 02, 2009 1042 1074 1041 1064 0 +21.05(+2.02%)
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.