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, 2009 996.31 1032 988.18 1027 0 +35.52(+3.58%)
May 28, 2009 989.72 1000 977.57 991.54 0 +4.36(+0.44%)
May 27, 2009 999.52 1003 984.51 987.18 0 -13.34(-1.33%)
May 26, 2009 989.38 1007 985.46 1001 0 +4.37(+0.44%)
May 25, 2009 988.73 1006 982.44 996.15 0 +0.00(+0.00%)
May 22, 2009 988.73 1006 982.44 996.15 0 +10.31(+1.05%)
May 21, 2009 984.44 991.40 977.03 985.84 0 -8.02(-0.81%)
May 20, 2009 996.31 1006 983.46 993.86 0 +6.31(+0.64%)
May 19, 2009 978.93 995.52 971.52 987.55 0 +8.76(+0.90%)
May 18, 2009 961.64 980.83 949.83 978.79 0 +23.03(+2.41%)
May 15, 2009 952.62 963.08 946.56 955.75 0 -0.64(-0.07%)
May 14, 2009 940.34 964.40 937.44 956.40 0 +20.38(+2.18%)
May 13, 2009 948.01 955.71 930.41 936.01 0 -16.88(-1.77%)
May 12, 2009 930.33 960.35 923.89 952.89 0 +27.49(+2.97%)
May 11, 2009 925.31 937.84 918.18 925.40 0 -4.24(-0.46%)
May 08, 2009 927.20 936.02 916.28 929.64 0 +9.34(+1.01%)
May 07, 2009 931.63 936.36 913.17 920.30 0 -2.66(-0.29%)
May 06, 2009 932.78 936.56 915.37 922.97 0 -1.32(-0.14%)
May 05, 2009 926.73 936.18 917.97 924.29 0 -0.34(-0.04%)
May 04, 2009 920.40 925.76 917.27 924.63 0 +14.57(+1.60%)
May 01, 2009 919.47 923.50 900.03 910.06 0 -8.02(-0.87%)
Apr 30, 2009 920.08 939.09 911.08 918.08 0 +3.66(+0.40%)
Apr 29, 2009 899.48 922.87 897.87 914.42 0 +19.44(+2.17%)
Apr 28, 2009 891.68 902.73 886.05 894.98 0 +4.21(+0.47%)
Apr 27, 2009 894.01 908.41 884.08 890.77 0 -11.93(-1.32%)
Apr 24, 2009 905.66 912.04 895.77 902.70 0 -2.81(-0.31%)
Apr 23, 2009 903.62 910.42 895.67 905.51 0 +4.49(+0.50%)
Apr 22, 2009 902.21 910.58 891.76 901.02 0 +0.57(+0.06%)
Apr 21, 2009 916.02 934.91 888.68 900.45 0 -20.42(-2.22%)
Apr 20, 2009 929.30 938.93 907.34 920.87 0 -2.24(-0.24%)
Apr 17, 2009 924.76 932.30 911.59 923.11 0 +0.51(+0.06%)
Apr 16, 2009 923.67 931.35 904.57 922.60 0 +4.39(+0.48%)
Apr 15, 2009 904.01 922.01 899.40 918.20 0 +14.93(+1.65%)
Apr 14, 2009 910.85 914.15 894.63 903.27 0 -10.28(-1.13%)
Apr 13, 2009 916.99 920.61 904.74 913.55 0 -5.23(-0.57%)
Apr 10, 2009 930.32 934.02 911.20 918.78 0 +0.00(+0.00%)
Apr 09, 2009 930.32 934.02 911.20 918.78 0 +6.35(+0.70%)
Apr 08, 2009 903.20 915.38 899.37 912.43 0 +10.73(+1.19%)
Apr 07, 2009 904.20 913.91 895.85 901.70 0 -8.61(-0.95%)
Apr 06, 2009 906.78 916.34 899.15 910.31 0 -1.75(-0.19%)
Apr 03, 2009 914.30 926.59 898.17 912.06 0 -3.51(-0.38%)
Apr 02, 2009 911.93 929.18 898.77 915.58 0 +17.68(+1.97%)
Apr 01, 2009 875.28 901.25 867.88 897.90 0 +17.93(+2.04%)
Mar 31, 2009 884.44 895.39 873.88 879.97 0 +4.25(+0.49%)
Mar 30, 2009 886.95 890.98 865.44 875.72 0 -23.39(-2.60%)
Mar 27, 2009 887.40 903.28 884.74 899.11 0 +0.35(+0.04%)
Mar 26, 2009 892.48 902.34 873.09 898.76 0 +11.92(+1.34%)
Mar 25, 2009 879.68 891.23 870.11 886.84 0 +13.59(+1.56%)
Mar 24, 2009 866.80 881.94 859.24 873.25 0 -2.93(-0.33%)
Mar 23, 2009 856.83 876.67 854.93 876.18 0 +31.65(+3.75%)
Mar 20, 2009 842.20 857.62 837.45 844.53 0 +8.76(+1.05%)
Mar 19, 2009 837.62 845.68 830.16 835.76 0 +3.14(+0.38%)
Mar 18, 2009 824.01 844.07 815.36 832.62 0 +5.11(+0.62%)
Mar 17, 2009 822.98 832.13 812.44 827.51 0 +6.00(+0.73%)
Mar 16, 2009 825.57 838.59 817.62 821.51 0 +0.65(+0.08%)
Mar 13, 2009 815.81 825.94 802.14 820.86 0 +11.05(+1.36%)
Mar 12, 2009 782.65 811.20 776.81 809.81 0 +27.50(+3.52%)
Mar 11, 2009 774.53 791.73 770.76 782.30 0 +8.13(+1.05%)
Mar 10, 2009 774.42 784.57 757.74 774.17 0 +17.24(+2.28%)
Mar 09, 2009 768.21 779.48 754.67 756.93 0 -6.89(-0.90%)
Mar 06, 2009 748.57 769.69 743.41 763.82 0 +22.16(+2.99%)
Mar 05, 2009 769.22 774.74 734.09 741.66 0 -38.19(-4.90%)
Mar 04, 2009 771.47 793.03 761.14 779.85 0 +16.19(+2.12%)
Mar 03, 2009 781.65 793.40 759.45 763.66 0 -15.35(-1.97%)
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.