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, 2017 1202 1220 1198 1216 0 +6.98(+0.58%)
Nov 29, 2017 1213 1218 1199 1209 0 -5.08(-0.42%)
Nov 28, 2017 1219 1223 1212 1214 0 -1.23(-0.10%)
Nov 27, 2017 1215 1220 1212 1216 0 +0.17(+0.01%)
Nov 24, 2017 1216 1220 1214 1216 0 +1.56(+0.13%)
Nov 22, 2017 1216 1219 1205 1214 0 -0.10(-0.01%)
Nov 21, 2017 1207 1219 1206 1214 0 +9.05(+0.75%)
Nov 20, 2017 1209 1216 1203 1205 0 -4.08(-0.34%)
Nov 17, 2017 1222 1225 1196 1209 0 -18.52(-1.51%)
Nov 16, 2017 1236 1239 1226 1228 0 -4.66(-0.38%)
Nov 15, 2017 1244 1249 1231 1232 0 -14.56(-1.17%)
Nov 14, 2017 1230 1250 1227 1247 0 +16.50(+1.34%)
Nov 13, 2017 1227 1234 1224 1230 0 +4.77(+0.39%)
Nov 10, 2017 1217 1229 1214 1226 0 +7.99(+0.66%)
Nov 09, 2017 1214 1224 1211 1218 0 +1.88(+0.15%)
Nov 08, 2017 1210 1217 1206 1216 0 +6.45(+0.53%)
Nov 07, 2017 1198 1212 1194 1209 0 +10.04(+0.84%)
Nov 06, 2017 1209 1211 1196 1199 0 -10.74(-0.89%)
Nov 03, 2017 1210 1216 1207 1210 0 +1.80(+0.15%)
Nov 02, 2017 1208 1212 1204 1208 0 +0.49(+0.04%)
Nov 01, 2017 1208 1217 1203 1208 0 -5.21(-0.43%)
Oct 31, 2017 1211 1219 1208 1213 0 +4.13(+0.34%)
Oct 30, 2017 1214 1217 1207 1209 0 -7.06(-0.58%)
Oct 27, 2017 1218 1225 1212 1216 0 -4.56(-0.37%)
Oct 26, 2017 1221 1235 1218 1220 0 +6.51(+0.54%)
Oct 25, 2017 1219 1234 1208 1214 0 -7.93(-0.65%)
Oct 24, 2017 1225 1226 1216 1222 0 -4.29(-0.35%)
Oct 23, 2017 1229 1237 1223 1226 0 -1.52(-0.12%)
Oct 20, 2017 1232 1235 1224 1228 0 -4.80(-0.39%)
Oct 19, 2017 1227 1238 1225 1232 0 +4.28(+0.35%)
Oct 18, 2017 1229 1233 1223 1228 0 -3.15(-0.26%)
Oct 17, 2017 1233 1236 1225 1231 0 -4.24(-0.34%)
Oct 16, 2017 1225 1241 1222 1236 0 +9.15(+0.75%)
Oct 13, 2017 1230 1233 1225 1226 0 +0.29(+0.02%)
Oct 12, 2017 1224 1229 1221 1226 0 -1.19(-0.10%)
Oct 11, 2017 1222 1229 1221 1227 0 +5.54(+0.45%)
Oct 10, 2017 1216 1224 1213 1222 0 +10.66(+0.88%)
Oct 09, 2017 1215 1218 1208 1211 0 -2.19(-0.18%)
Oct 06, 2017 1213 1217 1207 1213 0 -2.25(-0.19%)
Oct 05, 2017 1218 1224 1214 1216 0 -1.11(-0.09%)
Oct 04, 2017 1208 1219 1201 1217 0 +7.22(+0.60%)
Oct 03, 2017 1204 1214 1199 1209 0 +7.03(+0.58%)
Oct 02, 2017 1210 1216 1199 1202 0 -6.86(-0.57%)
Sep 29, 2017 1205 1214 1203 1209 0 +3.57(+0.30%)
Sep 28, 2017 1198 1209 1197 1206 0 +8.38(+0.70%)
Sep 27, 2017 1217 1218 1189 1197 0 -22.12(-1.81%)
Sep 26, 2017 1221 1228 1217 1219 0 -2.02(-0.17%)
Sep 25, 2017 1219 1225 1212 1221 0 +2.12(+0.17%)
Sep 22, 2017 1218 1224 1215 1219 0 +2.33(+0.19%)
Sep 21, 2017 1226 1229 1215 1217 0 -11.73(-0.95%)
Sep 20, 2017 1229 1239 1222 1229 0 -5.76(-0.47%)
Sep 19, 2017 1239 1240 1231 1234 0 -3.04(-0.25%)
Sep 18, 2017 1238 1241 1231 1238 0 -1.12(-0.09%)
Sep 15, 2017 1243 1245 1233 1239 0 +0.25(+0.02%)
Sep 14, 2017 1246 1248 1234 1238 0 -18.22(-1.45%)
Sep 13, 2017 1254 1262 1251 1257 0 +1.11(+0.09%)
Sep 12, 2017 1252 1260 1249 1255 0 +3.61(+0.29%)
Sep 11, 2017 1247 1255 1243 1252 0 +7.05(+0.57%)
Sep 08, 2017 1242 1249 1235 1245 0 -0.28(-0.02%)
Sep 07, 2017 1238 1248 1236 1245 0 +8.21(+0.66%)
Sep 06, 2017 1237 1240 1231 1237 0 +1.76(+0.14%)
Sep 05, 2017 1232 1238 1227 1235 0 +1.81(+0.15%)
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.