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 24, 2011 1648 1652 1637 1643 0 +0.82(+0.05%)
May 23, 2011 1645 1652 1635 1642 0 -19.94(-1.20%)
May 20, 2011 1663 1669 1652 1662 0 -4.45(-0.27%)
May 19, 2011 1666 1674 1656 1667 0 +5.23(+0.31%)
May 18, 2011 1656 1664 1645 1662 0 +4.03(+0.24%)
May 17, 2011 1650 1662 1644 1657 0 +3.66(+0.22%)
May 16, 2011 1658 1663 1649 1654 0 -4.81(-0.29%)
May 13, 2011 1660 1673 1653 1659 0 -3.25(-0.20%)
May 12, 2011 1638 1665 1631 1662 0 +19.74(+1.20%)
May 11, 2011 1641 1652 1631 1642 0 +2.70(+0.16%)
May 10, 2011 1629 1642 1625 1639 0 +11.35(+0.70%)
May 09, 2011 1623 1636 1620 1628 0 +8.37(+0.52%)
May 06, 2011 1633 1640 1614 1620 0 +4.09(+0.25%)
May 05, 2011 1638 1641 1606 1616 0 -18.85(-1.15%)
May 04, 2011 1644 1648 1629 1634 0 -11.99(-0.73%)
May 03, 2011 1642 1650 1635 1646 0 +3.35(+0.20%)
May 02, 2011 1643 1646 1641 1643 0 +1.73(+0.11%)
Apr 29, 2011 1643 1650 1635 1641 0 +2.15(+0.13%)
Apr 28, 2011 1632 1643 1622 1639 0 +5.59(+0.34%)
Apr 27, 2011 1638 1644 1621 1634 0 +4.49(+0.28%)
Apr 26, 2011 1645 1633 1605 1629 0 -15.88(-0.97%)
Apr 25, 2011 1642 1647 1636 1645 0 -3.53(-0.21%)
Apr 21, 2011 1649 1658 1636 1649 0 +0.76(+0.05%)
Apr 20, 2011 1653 1658 1642 1648 0 +13.13(+0.80%)
Apr 19, 2011 1634 1643 1627 1635 0 -0.66(-0.04%)
Apr 18, 2011 1636 1644 1617 1635 0 -15.08(-0.91%)
Apr 15, 2011 1657 1659 1646 1650 0 -8.35(-0.50%)
Apr 14, 2011 1640 1664 1630 1659 0 +22.36(+1.37%)
Apr 13, 2011 1635 1641 1628 1636 0 +9.04(+0.56%)
Apr 12, 2011 1627 1637 1614 1627 0 -9.24(-0.56%)
Apr 11, 2011 1629 1647 1619 1637 0 +3.21(+0.20%)
Apr 08, 2011 1637 1645 1623 1633 0 -3.44(-0.21%)
Apr 07, 2011 1637 1647 1625 1637 0 -3.83(-0.23%)
Apr 06, 2011 1638 1647 1630 1641 0 +6.39(+0.39%)
Apr 05, 2011 1635 1643 1629 1634 0 -3.61(-0.22%)
Apr 04, 2011 1628 1642 1626 1638 0 +11.11(+0.68%)
Apr 01, 2011 1616 1633 1609 1627 0 +22.49(+1.40%)
Mar 31, 2011 1598 1617 1595 1604 0 +3.42(+0.21%)
Mar 30, 2011 1600 1611 1597 1601 0 +6.84(+0.43%)
Mar 29, 2011 1583 1596 1579 1594 0 +13.85(+0.88%)
Mar 28, 2011 1584 1593 1577 1580 0 -4.75(-0.30%)
Mar 25, 2011 1578 1591 1576 1585 0 +10.65(+0.68%)
Mar 24, 2011 1571 1583 1569 1574 0 +10.02(+0.64%)
Mar 23, 2011 1541 1570 1537 1564 0 +18.76(+1.21%)
Mar 22, 2011 1548 1552 1538 1546 0 -2.43(-0.16%)
Mar 21, 2011 1553 1556 1544 1548 0 +19.72(+1.29%)
Mar 18, 2011 1537 1544 1522 1528 0 +7.93(+0.52%)
Mar 17, 2011 1523 1532 1511 1520 0 +14.55(+0.97%)
Mar 16, 2011 1531 1537 1497 1506 0 -29.92(-1.95%)
Mar 15, 2011 1527 1541 1525 1536 0 -21.76(-1.40%)
Mar 14, 2011 1564 1572 1546 1557 0 -15.42(-0.98%)
Mar 11, 2011 1571 1581 1561 1573 0 -6.72(-0.43%)
Mar 10, 2011 1580 1587 1572 1580 0 -10.62(-0.67%)
Mar 09, 2011 1585 1592 1577 1590 0 +3.09(+0.19%)
Mar 08, 2011 1580 1593 1574 1587 0 +6.69(+0.42%)
Mar 07, 2011 1584 1593 1563 1580 0 -1.22(-0.08%)
Mar 04, 2011 1585 1590 1570 1582 0 -6.07(-0.38%)
Mar 03, 2011 1568 1594 1567 1588 0 +28.58(+1.83%)
Mar 02, 2011 1560 1569 1549 1559 0 -5.70(-0.36%)
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.