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 (%)
May 29, 2015 1087 1090 1077 1084 0 -2.58(-0.24%)
May 28, 2015 1087 1091 1079 1087 0 +0.53(+0.05%)
May 27, 2015 1080 1088 1077 1086 0 +4.54(+0.42%)
May 26, 2015 1087 1089 1076 1082 0 -7.08(-0.65%)
May 22, 2015 1089 1089 1089 1089 0 -2.42(-0.22%)
May 21, 2015 1093 1095 1087 1091 0 -4.11(-0.38%)
May 20, 2015 1095 1102 1093 1095 0 +1.47(+0.13%)
May 19, 2015 1092 1096 1088 1094 0 -0.02(-0.00%)
May 18, 2015 1097 1098 1091 1094 0 -3.99(-0.36%)
May 15, 2015 1096 1103 1094 1098 0 +1.11(+0.10%)
May 14, 2015 1092 1100 1090 1097 0 +11.61(+1.07%)
May 13, 2015 1074 1092 1073 1085 0 +12.73(+1.19%)
May 12, 2015 1076 1081 1068 1072 0 -8.29(-0.77%)
May 11, 2015 1081 1092 1079 1081 0 -0.60(-0.06%)
May 08, 2015 1081 1087 1077 1081 0 +8.66(+0.81%)
May 07, 2015 1071 1080 1068 1073 0 -0.73(-0.07%)
May 06, 2015 1082 1085 1065 1073 0 -1.49(-0.14%)
May 05, 2015 1082 1086 1071 1075 0 -3.99(-0.37%)
May 04, 2015 1077 1083 1074 1079 0 +1.10(+0.10%)
May 01, 2015 1069 1079 1067 1078 0 +9.92(+0.93%)
Apr 30, 2015 1064 1070 1060 1068 0 -0.79(-0.07%)
Apr 29, 2015 1071 1076 1063 1069 0 -5.23(-0.49%)
Apr 28, 2015 1079 1081 1069 1074 0 -2.03(-0.19%)
Apr 27, 2015 1081 1085 1074 1076 0 -1.94(-0.18%)
Apr 24, 2015 1082 1085 1075 1078 0 -1.97(-0.18%)
Apr 23, 2015 1086 1091 1077 1080 0 -7.51(-0.69%)
Apr 22, 2015 1094 1095 1080 1087 0 +10.98(+1.02%)
Apr 21, 2015 1072 1082 1069 1076 0 +4.75(+0.44%)
Apr 20, 2015 1067 1079 1065 1072 0 +7.69(+0.72%)
Apr 17, 2015 1071 1076 1059 1064 0 -11.48(-1.07%)
Apr 16, 2015 1070 1082 1066 1075 0 +6.10(+0.57%)
Apr 15, 2015 1074 1080 1067 1069 0 -2.51(-0.23%)
Apr 14, 2015 1074 1077 1066 1072 0 -4.20(-0.39%)
Apr 13, 2015 1084 1084 1075 1076 0 -5.89(-0.54%)
Apr 10, 2015 1088 1090 1080 1082 0 -5.35(-0.49%)
Apr 09, 2015 1081 1089 1077 1087 0 +3.57(+0.33%)
Apr 08, 2015 1088 1090 1080 1084 0 -4.63(-0.43%)
Apr 07, 2015 1087 1097 1085 1088 0 -0.82(-0.08%)
Apr 06, 2015 1079 1102 1075 1089 0 +12.46(+1.16%)
Apr 02, 2015 1077 1077 1077 1077 0 +1.40(+0.13%)
Apr 01, 2015 1078 1079 1064 1075 0 +2.99(+0.28%)
Mar 31, 2015 1071 1082 1066 1072 0 +0.15(+0.01%)
Mar 30, 2015 1062 1076 1057 1072 0 +11.16(+1.05%)
Mar 27, 2015 1070 1072 1057 1061 0 -6.26(-0.59%)
Mar 26, 2015 1067 1074 1063 1067 0 -1.47(-0.14%)
Mar 25, 2015 1076 1078 1064 1069 0 -3.00(-0.28%)
Mar 24, 2015 1081 1085 1071 1072 0 -3.63(-0.34%)
Mar 23, 2015 1074 1083 1071 1075 0 +0.70(+0.07%)
Mar 20, 2015 1059 1075 1057 1075 0 +17.43(+1.65%)
Mar 19, 2015 1070 1072 1055 1057 0 -16.19(-1.51%)
Mar 18, 2015 1069 1078 1051 1073 0 +3.57(+0.33%)
Mar 17, 2015 1074 1076 1064 1070 0 +3.70(+0.35%)
Mar 16, 2015 1060 1069 1059 1066 0 +8.30(+0.78%)
Mar 13, 2015 1070 1073 1049 1058 0 -15.96(-1.49%)
Mar 12, 2015 1060 1074 1058 1074 0 +14.37(+1.36%)
Mar 11, 2015 1073 1075 1057 1059 0 -13.20(-1.23%)
Mar 10, 2015 1082 1084 1072 1073 0 -16.90(-1.55%)
Mar 09, 2015 1093 1095 1086 1090 0 -3.35(-0.31%)
Mar 06, 2015 1107 1109 1087 1093 0 -21.35(-1.92%)
Mar 05, 2015 1116 1120 1108 1114 0 -0.01(-0.00%)
Mar 04, 2015 1114 1128 1113 1114 0 -12.74(-1.13%)
Mar 03, 2015 1128 1128 1126 1127 0 -7.08(-0.62%)
Mar 02, 2015 1139 1139 1131 1134 0 -5.45(-0.48%)
Feb 27, 2015 1124 1151 1120 1140 0 +17.06(+1.52%)
Feb 26, 2015 1121 1126 1119 1122 0 +10.76(+0.97%)
Feb 25, 2015 1115 1117 1103 1112 0 -3.13(-0.28%)
Feb 24, 2015 1108 1120 1104 1115 0 +7.13(+0.64%)
Feb 23, 2015 1105 1116 1103 1108 0 -2.62(-0.24%)
Feb 20, 2015 1108 1114 1099 1110 0 -0.38(-0.03%)
Feb 19, 2015 1100 1115 1097 1111 0 +9.02(+0.82%)
Feb 18, 2015 1100 1104 1093 1102 0 +0.09(+0.01%)
Feb 17, 2015 1102 1104 1096 1102 0 -4.40(-0.40%)
Feb 13, 2015 1106 1106 1106 1106 0 -4.68(-0.42%)
Feb 12, 2015 1117 1125 1107 1111 0 -4.08(-0.37%)
Feb 11, 2015 1109 1118 1097 1115 0 -0.49(-0.04%)
Feb 10, 2015 1126 1130 1109 1115 0 +27.51(+2.53%)
Feb 09, 2015 1091 1094 1082 1088 0 -5.03(-0.46%)
Feb 06, 2015 1096 1102 1088 1093 0 -7.47(-0.68%)
Feb 05, 2015 1101 1103 1092 1100 0 +1.96(+0.18%)
Feb 04, 2015 1101 1110 1095 1098 0 +0.40(+0.04%)
Feb 03, 2015 1100 1105 1090 1098 0 +1.65(+0.15%)
Feb 02, 2015 1085 1097 1077 1096 0 +11.93(+1.10%)
Jan 30, 2015 1103 1105 1082 1084 0 -25.21(-2.27%)
Jan 29, 2015 1103 1112 1094 1109 0 +3.38(+0.31%)
Jan 28, 2015 1124 1129 1105 1106 0 -13.01(-1.16%)
Jan 27, 2015 1119 1125 1110 1119 0 -12.44(-1.10%)
Jan 26, 2015 1135 1137 1125 1132 0 -6.55(-0.58%)
Jan 23, 2015 1146 1150 1135 1138 0 -12.91(-1.12%)
Jan 22, 2015 1141 1155 1133 1151 0 +10.70(+0.94%)
Jan 21, 2015 1129 1143 1124 1140 0 +5.20(+0.46%)
Jan 20, 2015 1125 1140 1121 1135 0 +15.48(+1.38%)
Jan 16, 2015 1113 1121 1110 1120 0 +6.24(+0.56%)
Jan 15, 2015 1113 1114 1108 1113 0 -7.24(-0.65%)
Jan 14, 2015 1109 1123 1107 1121 0 -1.44(-0.13%)
Jan 13, 2015 1122 1122 1122 1122 0 +1.87(+0.17%)
Jan 12, 2015 1131 1135 1116 1120 0 -10.19(-0.90%)
Jan 09, 2015 1138 1143 1126 1130 0 -9.04(-0.79%)
Jan 08, 2015 1131 1142 1128 1139 0 +14.56(+1.29%)
Jan 07, 2015 1120 1129 1113 1125 0 +13.55(+1.22%)
Jan 06, 2015 1109 1123 1104 1111 0 +8.67(+0.79%)
Jan 05, 2015 1115 1123 1099 1103 0 -1.44(-0.13%)
Jan 02, 2015 1108 1112 1095 1104 0 -2.89(-0.26%)
Dec 31, 2014 1107 1107 1107 1107 0 -14.19(-1.27%)
Dec 30, 2014 1121 1129 1117 1121 0 -2.97(-0.26%)
Dec 29, 2014 1122 1130 1114 1124 0 -1.65(-0.15%)
Dec 26, 2014 1127 1135 1125 1126 0 -0.81(-0.07%)
Dec 24, 2014 1127 1127 1127 1127 0 -1.09(-0.10%)
Dec 23, 2014 1118 1133 1115 1128 0 +13.92(+1.25%)
Dec 22, 2014 1108 1117 1106 1114 0 +9.94(+0.90%)
Dec 19, 2014 1117 1126 1101 1104 0 -11.64(-1.04%)
Dec 18, 2014 1099 1116 1095 1115 0 +24.97(+2.29%)
Dec 17, 2014 1063 1097 1061 1090 0 +28.88(+2.72%)
Dec 16, 2014 1062 1086 1061 1062 0 -4.68(-0.44%)
Dec 15, 2014 1080 1082 1064 1066 0 -8.66(-0.81%)
Dec 12, 2014 1087 1093 1074 1075 0 -16.42(-1.50%)
Dec 11, 2014 1093 1103 1088 1091 0 -1.35(-0.12%)
Dec 10, 2014 1106 1112 1091 1093 0 -13.46(-1.22%)
Dec 09, 2014 1110 1119 1096 1106 0 -26.45(-2.34%)
Dec 08, 2014 1142 1145 1131 1133 0 -9.53(-0.83%)
Dec 05, 2014 1141 1145 1134 1142 0 +0.15(+0.01%)
Dec 04, 2014 1146 1152 1139 1142 0 -7.79(-0.68%)
Dec 03, 2014 1167 1167 1148 1150 0 -18.88(-1.62%)
Dec 02, 2014 1166 1174 1160 1169 0 -0.89(-0.08%)
Dec 01, 2014 1165 1179 1159 1170 0 -12.16(-1.03%)
Nov 28, 2014 1167 1188 1165 1182 0 +11.46(+0.98%)
Nov 26, 2014 1170 1170 1170 1170 0 -1.46(-0.12%)
Nov 25, 2014 1169 1178 1164 1172 0 +2.37(+0.20%)
Nov 24, 2014 1176 1182 1166 1169 0 -5.78(-0.49%)
Nov 21, 2014 1178 1182 1169 1175 0 +6.78(+0.58%)
Nov 20, 2014 1161 1174 1158 1168 0 +0.45(+0.04%)
Nov 19, 2014 1156 1173 1152 1168 0 +15.88(+1.38%)
Nov 18, 2014 1141 1162 1133 1152 0 +12.17(+1.07%)
Nov 17, 2014 1133 1142 1132 1140 0 +7.04(+0.62%)
Nov 14, 2014 1132 1139 1126 1133 0 -1.44(-0.13%)
Nov 13, 2014 1133 1144 1130 1134 0 -0.15(-0.01%)
Nov 12, 2014 1128 1140 1123 1134 0 +5.59(+0.50%)
Nov 11, 2014 1128 1135 1125 1129 0 +0.70(+0.06%)
Nov 10, 2014 1125 1133 1119 1128 0 +1.58(+0.14%)
Nov 07, 2014 1129 1131 1121 1127 0 +1.76(+0.16%)
Nov 06, 2014 1128 1134 1119 1125 0 +0.30(+0.03%)
Nov 05, 2014 1127 1132 1116 1124 0 +9.51(+0.85%)
Nov 04, 2014 1112 1122 1110 1115 0 +1.46(+0.13%)
Nov 03, 2014 1115 1127 1108 1114 0 -4.02(-0.36%)
Oct 31, 2014 1116 1119 1105 1118 0 +10.91(+0.99%)
Oct 30, 2014 1095 1111 1090 1107 0 +21.13(+1.95%)
Oct 28, 2014 1089 1094 1082 1086 0 -2.53(-0.23%)
Oct 27, 2014 1085 1094 1088 1088 0 -4.76(-0.44%)
Oct 24, 2014 1092 1100 1089 1093 0 +3.42(+0.31%)
Oct 23, 2014 1091 1104 1086 1089 0 +7.01(+0.65%)
Oct 21, 2014 1083 1094 1070 1082 0 -55.06(-4.84%)
Oct 20, 2014 1120 1143 1119 1137 0 +13.38(+1.19%)
Oct 17, 2014 1124 1129 1124 1124 0 +10.22(+0.92%)
Oct 16, 2014 1114 1123 1107 1114 0 -16.32(-1.44%)
Oct 15, 2014 1120 1141 1116 1130 0 -12.41(-1.09%)
Oct 14, 2014 1151 1154 1138 1143 0 -9.18(-0.80%)
Oct 13, 2014 1154 1168 1151 1152 0 -11.16(-0.96%)
Oct 10, 2014 1150 1174 1149 1163 0 +13.06(+1.14%)
Oct 09, 2014 1165 1173 1149 1150 0 -17.60(-1.51%)
Oct 08, 2014 1146 1168 1143 1167 0 +14.75(+1.28%)
Oct 07, 2014 1143 1159 1142 1153 0 +6.30(+0.55%)
Oct 06, 2014 1134 1149 1130 1146 0 +14.76(+1.30%)
Oct 03, 2014 1127 1134 1121 1132 0 +10.63(+0.95%)
Oct 02, 2014 1119 1125 1115 1121 0 -1.43(-0.13%)
Oct 01, 2014 1120 1127 1113 1122 0 -0.61(-0.05%)
Sep 30, 2014 1109 1127 1107 1123 0 +10.45(+0.94%)
Sep 29, 2014 1103 1113 1102 1113 0 +0.88(+0.08%)
Sep 26, 2014 1107 1113 1099 1112 0 +9.90(+0.90%)
Sep 25, 2014 1110 1113 1101 1102 0 -10.14(-0.91%)
Sep 19, 2014 1110 1120 1104 1112 0 +6.39(+0.58%)
Sep 18, 2014 1105 1109 1099 1106 0 +3.47(+0.31%)
Sep 17, 2014 1107 1108 1095 1102 0 -2.07(-0.19%)
Sep 16, 2014 1095 1108 1092 1104 0 +4.78(+0.43%)
Sep 15, 2014 1098 1102 1095 1099 0 +1.75(+0.16%)
Sep 12, 2014 1108 1109 1094 1098 0 -11.95(-1.08%)
Sep 11, 2014 1103 1113 1102 1110 0 -4.63(-0.42%)
Sep 10, 2014 1109 1116 1106 1114 0 +4.63(+0.42%)
Sep 09, 2014 1108 1113 1105 1110 0 +1.39(+0.13%)
Sep 08, 2014 1106 1113 1104 1108 0 -2.50(-0.23%)
Sep 05, 2014 1112 1113 1106 1111 0 -1.48(-0.13%)
Sep 04, 2014 1112 1121 1109 1112 0 +0.79(+0.07%)
Sep 03, 2014 1110 1114 1108 1111 0 +2.87(+0.26%)
Sep 02, 2014 1104 1113 1099 1108 0 -0.68(-0.06%)
Aug 29, 2014 1109 1109 1109 0 +2.07(+0.19%)
Aug 28, 2014 1104 1109 1102 1107 0 +1.11(+0.10%)
Aug 27, 2014 1103 1109 1100 1106 0 +2.00(+0.18%)
Aug 26, 2014 1100 1107 1099 1104 0 +4.49(+0.41%)
Aug 25, 2014 1098 1101 1092 1100 0 +6.63(+0.61%)
Aug 22, 2014 1099 1104 1091 1093 0 -8.88(-0.81%)
Aug 21, 2014 1100 1109 1097 1102 0 +3.52(+0.32%)
Aug 20, 2014 1097 1102 1094 1098 0 -1.50(-0.14%)
Aug 19, 2014 1101 1105 1096 1100 0 -1.71(-0.16%)
Aug 18, 2014 1089 1104 1088 1101 0 +11.46(+1.05%)
Aug 15, 2014 1091 1098 1084 1090 0 +14.71(+1.37%)
Aug 14, 2014 1070 1077 1069 1075 0 +5.28(+0.49%)
Aug 13, 2014 1065 1076 1064 1070 0 +6.51(+0.61%)
Aug 12, 2014 1060 1068 1059 1063 0 +2.49(+0.23%)
Aug 11, 2014 1059 1068 1058 1061 0 +4.69(+0.44%)
Aug 08, 2014 1053 1059 1050 1056 0 +2.83(+0.27%)
Aug 07, 2014 1069 1070 1052 1053 0 -13.96(-1.31%)
Aug 06, 2014 1048 1069 1047 1067 0 +18.12(+1.73%)
Aug 05, 2014 1053 1058 1046 1049 0 -5.38(-0.51%)
Aug 04, 2014 1053 1056 1046 1055 0 +3.95(+0.38%)
Aug 01, 2014 1044 1057 1042 1051 0 +2.25(+0.21%)
Jul 31, 2014 1057 1062 1046 1048 0 -43.35(-3.97%)
Jul 23, 2014 1096 1100 1087 1092 0 -8.33(-0.76%)
Jul 22, 2014 1099 1105 1087 1100 0 -27.22(-2.41%)
Jul 21, 2014 1122 1132 1119 1127 0 -2.08(-0.18%)
Jul 18, 2014 1121 1132 1118 1129 0 +11.14(+1.00%)
Jul 17, 2014 1118 1124 1114 1118 0 -4.39(-0.39%)
Jul 16, 2014 1125 1129 1118 1123 0 +2.37(+0.21%)
Jul 15, 2014 1127 1129 1116 1120 0 -6.81(-0.60%)
Jul 14, 2014 1118 1128 1117 1127 0 +10.64(+0.95%)
Jul 11, 2014 1120 1124 1114 1117 0 -7.18(-0.64%)
Jul 10, 2014 1107 1125 1105 1124 0 +7.53(+0.67%)
Jul 09, 2014 1116 1122 1111 1116 0 +0.66(+0.06%)
Jul 08, 2014 1117 1124 1114 1116 0 -5.71(-0.51%)
Jul 07, 2014 1118 1125 1116 1121 0 -2.77(-0.25%)
Jul 03, 2014 1124 1124 1124 0 +0.79(+0.07%)
Jul 02, 2014 1122 1126 1118 1123 0 +1.49(+0.13%)
Jul 01, 2014 1125 1128 1117 1122 0 -2.35(-0.21%)
Jun 30, 2014 1116 1128 1110 1124 0 +3.76(+0.34%)
Jun 27, 2014 1116 1124 1113 1120 0 +3.35(+0.30%)
Jun 26, 2014 1114 1118 1110 1117 0 +2.31(+0.21%)
Jun 25, 2014 1104 1116 1101 1115 0 +4.92(+0.44%)
Jun 24, 2014 1104 1112 1101 1110 0 +1.25(+0.11%)
Jun 23, 2014 1102 1110 1097 1108 0 +1.03(+0.09%)
Jun 20, 2014 1111 1112 1103 1107 0 -1.79(-0.16%)
Jun 19, 2014 1103 1112 1103 1109 0 +5.02(+0.45%)
Jun 18, 2014 1084 1105 1083 1104 0 +17.11(+1.57%)
Jun 17, 2014 1095 1096 1079 1087 0 +4.10(+0.38%)
Jun 16, 2014 1073 1087 1070 1083 0 +6.03(+0.56%)
Jun 13, 2014 1080 1086 1073 1077 0 -3.73(-0.35%)
Jun 12, 2014 1082 1089 1079 1081 0 -11.39(-1.04%)
Jun 11, 2014 1095 1097 1089 1092 0 -5.24(-0.48%)
Jun 10, 2014 1093 1100 1091 1097 0 +2.05(+0.19%)
Jun 06, 2014 1094 1098 1091 1095 0 +2.94(+0.27%)
Jun 05, 2014 1088 1096 1084 1092 0 +1.95(+0.18%)
Jun 04, 2014 1093 1095 1087 1090 0 -1.63(-0.15%)
Jun 03, 2014 1090 1096 1087 1092 0 -0.76(-0.07%)
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.