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, 2011 1710 1733 1696 1721 0 +11.17(+0.65%)
Aug 30, 2011 1705 1720 1697 1710 0 +3.30(+0.19%)
Aug 29, 2011 1686 1710 1681 1706 0 +36.05(+2.16%)
Aug 26, 2011 1658 1681 1627 1670 0 +10.45(+0.63%)
Aug 25, 2011 1699 1700 1655 1660 0 -38.67(-2.28%)
Aug 24, 2011 1676 1711 1667 1699 0 +8.31(+0.49%)
Aug 23, 2011 1648 1691 1644 1690 0 +47.43(+2.89%)
Aug 22, 2011 1661 1667 1638 1643 0 +2.52(+0.15%)
Aug 19, 2011 1649 1670 1634 1640 0 -17.79(-1.07%)
Aug 18, 2011 1663 1683 1638 1658 0 -36.05(-2.13%)
Aug 17, 2011 1670 1699 1663 1694 0 +22.18(+1.33%)
Aug 16, 2011 1654 1681 1651 1672 0 +7.46(+0.45%)
Aug 15, 2011 1650 1671 1642 1664 0 +21.53(+1.31%)
Aug 12, 2011 1633 1658 1621 1643 0 +19.64(+1.21%)
Aug 11, 2011 1566 1643 1561 1623 0 +61.96(+3.97%)
Aug 10, 2011 1608 1622 1552 1561 0 -60.87(-3.75%)
Aug 09, 2011 1625 1627 1544 1622 0 +43.61(+2.76%)
Aug 08, 2011 1625 1647 1574 1579 0 -57.22(-3.50%)
Aug 05, 2011 1622 1657 1590 1636 0 +26.27(+1.63%)
Aug 04, 2011 1661 1669 1607 1610 0 -65.84(-3.93%)
Aug 03, 2011 1649 1684 1639 1675 0 +25.36(+1.54%)
Aug 02, 2011 1663 1670 1650 1650 0 -21.63(-1.29%)
Aug 01, 2011 1686 1691 1655 1672 0 -3.91(-0.23%)
Jul 29, 2011 1682 1697 1671 1676 0 -17.76(-1.05%)
Jul 28, 2011 1690 1707 1687 1693 0 +2.30(+0.14%)
Jul 27, 2011 1696 1707 1685 1691 0 -13.65(-0.80%)
Jul 26, 2011 1709 1713 1699 1705 0 -1.69(-0.10%)
Jul 25, 2011 1706 1718 1699 1706 0 -13.97(-0.81%)
Jul 22, 2011 1717 1724 1714 1720 0 +7.35(+0.43%)
Jul 21, 2011 1700 1721 1691 1713 0 +13.59(+0.80%)
Jul 20, 2011 1708 1712 1695 1699 0 -10.50(-0.61%)
Jul 19, 2011 1672 1720 1668 1710 0 +50.44(+3.04%)
Jul 18, 2011 1666 1671 1647 1659 0 -12.53(-0.75%)
Jul 15, 2011 1678 1680 1664 1672 0 -1.60(-0.10%)
Jul 14, 2011 1684 1691 1665 1674 0 -8.72(-0.52%)
Jul 13, 2011 1683 1692 1672 1682 0 +6.14(+0.37%)
Jul 12, 2011 1677 1690 1671 1676 0 -3.53(-0.21%)
Jul 11, 2011 1677 1687 1671 1680 0 -16.94(-1.00%)
Jul 08, 2011 1688 1698 1680 1697 0 -2.14(-0.13%)
Jul 07, 2011 1706 1709 1693 1699 0 -0.08(-0.00%)
Jul 06, 2011 1694 1706 1692 1699 0 +5.90(+0.35%)
Jul 05, 2011 1691 1708 1687 1693 0 +2.70(+0.16%)
Jul 01, 2011 1690 1690 1690 0 +19.54(+1.17%)
Jun 30, 2011 1663 1680 1657 1671 0 +12.46(+0.75%)
Jun 29, 2011 1647 1664 1645 1658 0 +15.63(+0.95%)
Jun 28, 2011 1632 1646 1626 1643 0 +18.25(+1.12%)
Jun 27, 2011 1613 1632 1612 1624 0 +10.69(+0.66%)
Jun 24, 2011 1615 1629 1606 1614 0 +0.50(+0.03%)
Jun 23, 2011 1630 1634 1598 1613 0 -30.34(-1.85%)
Jun 22, 2011 1637 1654 1632 1644 0 +7.14(+0.44%)
Jun 21, 2011 1632 1639 1624 1636 0 +11.57(+0.71%)
Jun 20, 2011 1627 1629 1621 1625 0 +8.77(+0.54%)
Jun 17, 2011 1622 1631 1614 1616 0 +4.61(+0.29%)
Jun 16, 2011 1604 1621 1595 1611 0 +7.04(+0.44%)
Jun 15, 2011 1617 1620 1597 1604 0 -18.07(-1.11%)
Jun 14, 2011 1614 1628 1611 1622 0 +17.68(+1.10%)
Jun 13, 2011 1604 1610 1596 1605 0 -6.45(-0.40%)
Jun 10, 2011 1620 1625 1605 1611 0 -12.12(-0.75%)
Jun 09, 2011 1614 1633 1610 1623 0 +10.31(+0.64%)
Jun 08, 2011 1609 1618 1603 1613 0 +4.49(+0.28%)
Jun 07, 2011 1613 1621 1606 1609 0 -0.27(-0.02%)
Jun 06, 2011 1613 1619 1607 1609 0 -4.11(-0.25%)
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.