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, 2015 1147 1150 1132 1134 0 -13.10(-1.14%)
Nov 27, 2015 1145 1151 1137 1147 0 -4.93(-0.43%)
Nov 25, 2015 1152 1152 1152 1152 0 +2.09(+0.18%)
Nov 24, 2015 1134 1156 1132 1150 0 +9.73(+0.85%)
Nov 23, 2015 1140 1146 1140 1140 0 +14.07(+1.25%)
Nov 20, 2015 1128 1129 1125 1126 0 -15.20(-1.33%)
Nov 19, 2015 1123 1147 1123 1141 0 +19.86(+1.77%)
Nov 18, 2015 1109 1124 1106 1122 0 +15.22(+1.38%)
Nov 17, 2015 1111 1120 1102 1106 0 -7.23(-0.65%)
Nov 16, 2015 1100 1115 1099 1114 0 +14.36(+1.31%)
Nov 13, 2015 1101 1110 1098 1099 0 -4.81(-0.44%)
Nov 12, 2015 1115 1117 1103 1104 0 -12.75(-1.14%)
Nov 11, 2015 1114 1122 1112 1117 0 +7.61(+0.69%)
Nov 10, 2015 1099 1111 1099 1109 0 +6.93(+0.63%)
Nov 09, 2015 1107 1110 1096 1102 0 -10.99(-0.99%)
Nov 06, 2015 1115 1121 1104 1113 0 -10.16(-0.90%)
Nov 05, 2015 1116 1126 1115 1123 0 +7.98(+0.72%)
Nov 04, 2015 1125 1128 1113 1115 0 -6.98(-0.62%)
Nov 03, 2015 1124 1128 1114 1122 0 -2.61(-0.23%)
Nov 02, 2015 1127 1129 1116 1125 0 -1.61(-0.14%)
Oct 30, 2015 1138 1141 1125 1127 0 -11.29(-0.99%)
Oct 29, 2015 1135 1142 1125 1138 0 +0.46(+0.04%)
Oct 28, 2015 1135 1140 1122 1137 0 +5.19(+0.46%)
Oct 27, 2015 1129 1137 1127 1132 0 +1.41(+0.12%)
Oct 26, 2015 1134 1138 1126 1131 0 -3.74(-0.33%)
Oct 23, 2015 1147 1149 1132 1135 0 -9.91(-0.87%)
Oct 22, 2015 1121 1160 1120 1145 0 +30.54(+2.74%)
Oct 21, 2015 1109 1122 1102 1114 0 -2.59(-0.23%)
Oct 20, 2015 1109 1120 1108 1117 0 +7.43(+0.67%)
Oct 19, 2015 1106 1111 1103 1109 0 +0.04(+0.00%)
Oct 16, 2015 1111 1114 1104 1109 0 +3.47(+0.31%)
Oct 15, 2015 1105 1109 1096 1106 0 +6.36(+0.58%)
Oct 14, 2015 1097 1107 1096 1099 0 +0.03(+0.00%)
Oct 13, 2015 1104 1107 1096 1099 0 -9.58(-0.86%)
Oct 12, 2015 1104 1116 1103 1109 0 +0.20(+0.02%)
Oct 09, 2015 1103 1112 1102 1109 0 +1.80(+0.16%)
Oct 08, 2015 1089 1108 1087 1107 0 +12.63(+1.15%)
Oct 07, 2015 1085 1098 1082 1094 0 +13.67(+1.27%)
Oct 06, 2015 1082 1091 1079 1081 0 -1.63(-0.15%)
Oct 05, 2015 1066 1084 1065 1082 0 +19.29(+1.81%)
Oct 02, 2015 1043 1064 1037 1063 0 +13.73(+1.31%)
Oct 01, 2015 1060 1066 1044 1049 0 -8.27(-0.78%)
Sep 30, 2015 1052 1061 1049 1057 0 +12.64(+1.21%)
Sep 29, 2015 1040 1047 1035 1045 0 +4.90(+0.47%)
Sep 28, 2015 1040 1048 1034 1040 0 -3.19(-0.31%)
Sep 25, 2015 1041 1056 1036 1043 0 +9.90(+0.96%)
Sep 24, 2015 1017 1035 1016 1033 0 +9.29(+0.91%)
Sep 23, 2015 1025 1027 1018 1024 0 -0.79(-0.08%)
Sep 22, 2015 1023 1030 1018 1025 0 -11.08(-1.07%)
Sep 21, 2015 1032 1039 1029 1036 0 +6.12(+0.59%)
Sep 18, 2015 1029 1040 1023 1030 0 -11.20(-1.08%)
Sep 17, 2015 1034 1049 1031 1041 0 +6.03(+0.58%)
Sep 16, 2015 1022 1036 1018 1035 0 +16.55(+1.63%)
Sep 15, 2015 1007 1022 1003 1018 0 +10.44(+1.04%)
Sep 14, 2015 1011 1011 1001 1008 0 -1.13(-0.11%)
Sep 11, 2015 1006 1011 1001 1009 0 -6.76(-0.67%)
Sep 10, 2015 1012 1022 1010 1016 0 +3.54(+0.35%)
Sep 09, 2015 1034 1037 1010 1012 0 -15.46(-1.50%)
Sep 08, 2015 1025 1032 1019 1028 0 +11.68(+1.15%)
Sep 04, 2015 1016 1016 1016 1016 0 -17.79(-1.72%)
Sep 03, 2015 1027 1039 1025 1034 0 +6.69(+0.65%)
Sep 02, 2015 1029 1031 1017 1027 0 +6.16(+0.60%)
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.