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 31, 2018 1170 1171 1155 1164 0 -4.08(-0.35%)
May 30, 2018 1159 1173 1157 1168 0 +11.07(+0.96%)
May 29, 2018 1144 1163 1142 1157 0 +5.77(+0.50%)
May 25, 2018 1151 1151 1151 1151 0 +2.49(+0.22%)
May 24, 2018 1151 1154 1145 1149 0 -2.29(-0.20%)
May 23, 2018 1147 1154 1139 1151 0 +3.62(+0.32%)
May 22, 2018 1154 1157 1146 1148 0 -3.96(-0.34%)
May 21, 2018 1149 1155 1146 1151 0 +6.62(+0.58%)
May 18, 2018 1149 1151 1141 1145 0 -4.15(-0.36%)
May 17, 2018 1143 1151 1138 1149 0 +16.69(+1.47%)
May 16, 2018 1137 1142 1131 1132 0 -3.69(-0.32%)
May 15, 2018 1137 1141 1128 1136 0 -7.46(-0.65%)
May 14, 2018 1150 1152 1140 1143 0 -3.37(-0.29%)
May 11, 2018 1150 1156 1143 1147 0 -1.26(-0.11%)
May 10, 2018 1143 1153 1140 1148 0 +10.85(+0.95%)
May 09, 2018 1143 1150 1133 1137 0 -2.35(-0.21%)
May 08, 2018 1142 1147 1134 1140 0 -7.04(-0.61%)
May 07, 2018 1151 1156 1141 1147 0 -5.29(-0.46%)
May 04, 2018 1139 1157 1138 1152 0 +10.46(+0.92%)
May 03, 2018 1149 1155 1132 1141 0 -4.21(-0.37%)
May 02, 2018 1156 1160 1142 1146 0 -14.84(-1.28%)
May 01, 2018 1169 1171 1149 1161 0 -15.48(-1.32%)
Apr 30, 2018 1183 1189 1169 1176 0 -2.31(-0.20%)
Apr 27, 2018 1164 1180 1163 1178 0 +13.35(+1.15%)
Apr 26, 2018 1156 1173 1152 1165 0 +8.39(+0.73%)
Apr 25, 2018 1163 1168 1143 1157 0 -14.19(-1.21%)
Apr 24, 2018 1193 1197 1163 1171 0 -22.10(-1.85%)
Apr 23, 2018 1188 1196 1183 1193 0 +4.58(+0.39%)
Apr 20, 2018 1203 1206 1183 1188 0 -14.09(-1.17%)
Apr 19, 2018 1204 1209 1194 1202 0 -5.56(-0.46%)
Apr 18, 2018 1219 1221 1203 1208 0 -10.16(-0.83%)
Apr 17, 2018 1220 1223 1210 1218 0 +4.82(+0.40%)
Apr 16, 2018 1212 1220 1205 1213 0 +4.43(+0.37%)
Apr 13, 2018 1202 1215 1199 1209 0 +10.90(+0.91%)
Apr 12, 2018 1199 1208 1195 1198 0 +1.51(+0.13%)
Apr 11, 2018 1191 1202 1190 1196 0 +0.47(+0.04%)
Apr 10, 2018 1197 1202 1187 1196 0 +6.17(+0.52%)
Apr 09, 2018 1194 1204 1187 1190 0 -1.85(-0.16%)
Apr 06, 2018 1200 1207 1186 1192 0 -11.13(-0.93%)
Apr 05, 2018 1200 1209 1191 1203 0 +3.80(+0.32%)
Apr 04, 2018 1171 1203 1170 1199 0 +21.22(+1.80%)
Apr 03, 2018 1169 1182 1164 1178 0 +16.54(+1.42%)
Apr 02, 2018 1181 1183 1156 1161 0 -19.60(-1.66%)
Mar 29, 2018 1181 1181 1181 1181 0 +3.91(+0.33%)
Mar 28, 2018 1169 1187 1168 1177 0 +10.62(+0.91%)
Mar 27, 2018 1162 1177 1156 1166 0 +4.17(+0.36%)
Mar 26, 2018 1162 1167 1150 1162 0 +7.40(+0.64%)
Mar 23, 2018 1168 1176 1153 1155 0 -11.61(-1.00%)
Mar 22, 2018 1169 1182 1164 1166 0 -5.95(-0.51%)
Mar 21, 2018 1173 1183 1164 1172 0 -1.74(-0.15%)
Mar 20, 2018 1178 1183 1168 1174 0 -2.82(-0.24%)
Mar 19, 2018 1182 1190 1174 1177 0 -4.77(-0.40%)
Mar 16, 2018 1188 1196 1180 1182 0 -5.25(-0.44%)
Mar 15, 2018 1194 1198 1183 1187 0 -5.29(-0.44%)
Mar 14, 2018 1205 1209 1189 1192 0 -16.65(-1.38%)
Mar 13, 2018 1210 1211 1207 1209 0 +0.24(+0.02%)
Mar 12, 2018 1219 1223 1203 1209 0 -7.17(-0.59%)
Mar 09, 2018 1212 1220 1204 1216 0 +7.18(+0.59%)
Mar 08, 2018 1194 1209 1190 1209 0 +15.86(+1.33%)
Mar 07, 2018 1193 1196 1185 1193 0 -4.00(-0.33%)
Mar 06, 2018 1195 1200 1186 1197 0 +3.53(+0.30%)
Mar 05, 2018 1187 1196 1183 1193 0 +2.56(+0.22%)
Mar 02, 2018 1179 1193 1176 1191 0 +7.05(+0.60%)
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.