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 (%)
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%)
Mar 01, 2012 1676 1680 1665 1671 0 -2.18(-0.13%)
Feb 29, 2012 1657 1682 1654 1674 0 +18.90(+1.14%)
Feb 28, 2012 1660 1665 1652 1655 0 -2.45(-0.15%)
Feb 27, 2012 1654 1662 1648 1657 0 -5.03(-0.30%)
Feb 24, 2012 1668 1674 1655 1662 0 -3.19(-0.19%)
Feb 23, 2012 1664 1669 1658 1665 0 -2.53(-0.15%)
Feb 22, 2012 1656 1673 1653 1668 0 +7.78(+0.47%)
Feb 21, 2012 1664 1668 1652 1660 0 -6.07(-0.36%)
Feb 17, 2012 1666 1666 1666 0 +2.01(+0.12%)
Feb 16, 2012 1657 1668 1652 1664 0 +11.75(+0.71%)
Feb 15, 2012 1671 1675 1647 1652 0 -7.68(-0.46%)
Feb 14, 2012 1652 1664 1641 1660 0 +8.37(+0.51%)
Feb 13, 2012 1652 1657 1643 1652 0 +12.48(+0.76%)
Feb 10, 2012 1631 1641 1624 1639 0 -3.11(-0.19%)
Feb 09, 2012 1651 1653 1636 1642 0 -7.85(-0.48%)
Feb 08, 2012 1662 1664 1646 1650 0 -6.55(-0.40%)
Feb 07, 2012 1645 1676 1635 1657 0 +14.20(+0.86%)
Feb 06, 2012 1637 1649 1633 1643 0 -0.17(-0.01%)
Feb 03, 2012 1648 1654 1636 1643 0 +4.53(+0.28%)
Feb 02, 2012 1642 1649 1635 1638 0 +0.94(+0.06%)
Feb 01, 2012 1635 1649 1633 1637 0 +9.50(+0.58%)
Jan 31, 2012 1636 1638 1618 1628 0 +3.68(+0.23%)
Jan 30, 2012 1621 1627 1613 1624 0 -0.98(-0.06%)
Jan 27, 2012 1634 1641 1617 1625 0 -15.48(-0.94%)
Jan 26, 2012 1654 1656 1633 1641 0 -8.93(-0.54%)
Jan 25, 2012 1631 1651 1623 1649 0 +18.89(+1.16%)
Jan 24, 2012 1635 1644 1624 1631 0 -16.90(-1.03%)
Jan 23, 2012 1632 1651 1630 1647 0 +14.84(+0.91%)
Jan 20, 2012 1624 1637 1615 1633 0 +10.40(+0.64%)
Jan 19, 2012 1625 1630 1614 1622 0 -1.30(-0.08%)
Jan 18, 2012 1618 1630 1610 1624 0 +7.82(+0.48%)
Jan 17, 2012 1622 1629 1611 1616 0 +11.36(+0.71%)
Jan 13, 2012 1604 1604 1604 0 -10.40(-0.64%)
Jan 12, 2012 1629 1636 1607 1615 0 -7.59(-0.47%)
Jan 11, 2012 1630 1639 1610 1622 0 -29.20(-1.77%)
Jan 10, 2012 1656 1660 1645 1652 0 +6.83(+0.42%)
Jan 09, 2012 1647 1652 1640 1645 0 -33.41(-1.99%)
Jan 06, 2012 1689 1696 1669 1678 0 -9.64(-0.57%)
Jan 05, 2012 1692 1699 1682 1688 0 -5.02(-0.30%)
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.