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 (%)
Aug 31, 2016 1156 1158 1146 1156 0 +4.10(+0.36%)
Aug 30, 2016 1158 1160 1148 1152 0 -8.15(-0.70%)
Aug 29, 2016 1156 1164 1154 1160 0 +4.28(+0.37%)
Aug 26, 2016 1167 1174 1154 1155 0 -10.22(-0.88%)
Aug 25, 2016 1170 1173 1164 1166 0 -4.15(-0.35%)
Aug 24, 2016 1167 1174 1163 1170 0 +1.64(+0.14%)
Aug 23, 2016 1172 1176 1165 1168 0 -0.68(-0.06%)
Aug 22, 2016 1173 1175 1168 1169 0 -4.86(-0.41%)
Aug 19, 2016 1179 1179 1168 1174 0 -6.90(-0.58%)
Aug 18, 2016 1178 1186 1177 1181 0 +1.44(+0.12%)
Aug 17, 2016 1177 1180 1170 1179 0 +5.63(+0.48%)
Aug 16, 2016 1185 1187 1173 1174 0 -12.73(-1.07%)
Aug 15, 2016 1182 1190 1179 1186 0 +6.44(+0.55%)
Aug 12, 2016 1178 1186 1173 1180 0 +5.46(+0.46%)
Aug 11, 2016 1172 1179 1168 1174 0 +5.72(+0.49%)
Aug 10, 2016 1168 1172 1164 1169 0 +5.64(+0.48%)
Aug 09, 2016 1163 1168 1159 1163 0 +1.35(+0.12%)
Aug 08, 2016 1160 1165 1153 1162 0 +0.76(+0.07%)
Aug 05, 2016 1165 1169 1158 1161 0 -0.31(-0.03%)
Aug 04, 2016 1162 1169 1156 1161 0 -2.01(-0.17%)
Aug 03, 2016 1164 1166 1156 1163 0 +1.76(+0.15%)
Aug 02, 2016 1161 1166 1155 1161 0 -1.52(-0.13%)
Aug 01, 2016 1171 1175 1162 1163 0 -7.11(-0.61%)
Jul 29, 2016 1171 1174 1164 1170 0 +0.45(+0.04%)
Jul 28, 2016 1158 1171 1156 1170 0 +9.67(+0.83%)
Jul 27, 2016 1175 1179 1151 1160 0 -36.88(-3.08%)
Jul 26, 2016 1215 1218 1195 1197 0 -19.37(-1.59%)
Jul 25, 2016 1222 1224 1212 1216 0 -7.54(-0.62%)
Jul 22, 2016 1214 1224 1214 1224 0 +10.48(+0.86%)
Jul 21, 2016 1209 1215 1207 1213 0 -0.80(-0.07%)
Jul 20, 2016 1219 1221 1210 1214 0 -2.54(-0.21%)
Jul 19, 2016 1212 1220 1210 1217 0 -0.17(-0.01%)
Jul 18, 2016 1217 1219 1211 1217 0 +1.24(+0.10%)
Jul 15, 2016 1221 1224 1210 1216 0 -1.09(-0.09%)
Jul 14, 2016 1218 1225 1213 1217 0 -2.01(-0.16%)
Jul 13, 2016 1215 1220 1211 1219 0 +3.66(+0.30%)
Jul 12, 2016 1214 1219 1204 1215 0 +2.68(+0.22%)
Jul 11, 2016 1209 1219 1201 1212 0 +2.44(+0.20%)
Jul 08, 2016 1210 1213 1202 1210 0 +8.22(+0.68%)
Jul 07, 2016 1211 1214 1198 1202 0 -5.41(-0.45%)
Jul 06, 2016 1207 1207 1207 1207 0 -4.60(-0.38%)
Jul 05, 2016 1205 1219 1203 1212 0 +7.27(+0.60%)
Jul 01, 2016 1204 1204 1204 1204 0 -6.99(-0.58%)
Jun 30, 2016 1189 1212 1188 1211 0 +24.57(+2.07%)
Jun 29, 2016 1185 1195 1180 1187 0 +7.47(+0.63%)
Jun 28, 2016 1178 1182 1166 1179 0 +9.57(+0.82%)
Jun 27, 2016 1164 1174 1153 1170 0 -0.64(-0.05%)
Jun 24, 2016 1174 1188 1164 1170 0 -30.86(-2.57%)
Jun 23, 2016 1200 1204 1195 1201 0 +6.59(+0.55%)
Jun 22, 2016 1203 1206 1192 1195 0 -5.74(-0.48%)
Jun 21, 2016 1200 1205 1195 1200 0 +5.48(+0.46%)
Jun 20, 2016 1197 1204 1193 1195 0 +6.40(+0.54%)
Jun 17, 2016 1198 1200 1178 1189 0 -13.23(-1.10%)
Jun 16, 2016 1189 1203 1185 1202 0 +8.99(+0.75%)
Jun 15, 2016 1195 1202 1187 1193 0 +0.51(+0.04%)
Jun 14, 2016 1188 1195 1176 1192 0 -2.65(-0.22%)
Jun 13, 2016 1204 1209 1193 1195 0 -20.91(-1.72%)
Jun 10, 2016 1210 1219 1204 1216 0 +1.23(+0.10%)
Jun 09, 2016 1206 1217 1203 1215 0 +3.57(+0.29%)
Jun 08, 2016 1202 1214 1201 1211 0 +7.68(+0.64%)
Jun 07, 2016 1203 1208 1198 1203 0 +0.87(+0.07%)
Jun 06, 2016 1195 1206 1194 1202 0 +8.40(+0.70%)
Jun 03, 2016 1187 1195 1184 1194 0 +8.31(+0.70%)
Jun 02, 2016 1186 1187 1180 1186 0 -0.40(-0.03%)
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.