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 (%)
Dec 30, 2011 1707 1708 1694 1696 0 -8.77(-0.51%)
Dec 29, 2011 1690 1707 1688 1705 0 +17.19(+1.02%)
Dec 28, 2011 1699 1705 1685 1688 0 -11.89(-0.70%)
Dec 27, 2011 1695 1709 1694 1700 0 -1.62(-0.10%)
Dec 23, 2011 1701 1701 1701 0 +8.25(+0.49%)
Dec 21, 2011 1670 1699 1663 1693 0 +24.48(+1.47%)
Dec 20, 2011 1653 1675 1649 1669 0 +27.68(+1.69%)
Dec 19, 2011 1643 1659 1636 1641 0 +1.65(+0.10%)
Dec 16, 2011 1635 1647 1629 1639 0 +18.75(+1.16%)
Dec 15, 2011 1620 1634 1615 1621 0 +16.95(+1.06%)
Dec 14, 2011 1604 1621 1597 1604 0 -6.68(-0.41%)
Dec 13, 2011 1627 1634 1604 1610 0 -10.21(-0.63%)
Dec 12, 2011 1628 1635 1606 1620 0 -17.19(-1.05%)
Dec 09, 2011 1625 1642 1619 1638 0 +19.58(+1.21%)
Dec 08, 2011 1619 1631 1613 1618 0 -3.52(-0.22%)
Dec 07, 2011 1617 1630 1607 1622 0 +3.27(+0.20%)
Dec 06, 2011 1611 1627 1602 1618 0 +9.73(+0.60%)
Dec 05, 2011 1621 1628 1595 1609 0 +2.38(+0.15%)
Dec 02, 2011 1628 1634 1600 1606 0 -7.12(-0.44%)
Dec 01, 2011 1621 1637 1608 1613 0 -12.99(-0.80%)
Nov 30, 2011 1625 1643 1610 1626 0 +30.41(+1.91%)
Nov 29, 2011 1576 1607 1571 1596 0 +19.70(+1.25%)
Nov 28, 2011 1575 1592 1563 1576 0 +17.19(+1.10%)
Nov 25, 2011 1570 1578 1558 1559 0 -7.52(-0.48%)
Nov 23, 2011 1567 1567 1567 0 -29.80(-1.87%)
Nov 22, 2011 1592 1608 1585 1596 0 -0.62(-0.04%)
Nov 21, 2011 1616 1622 1585 1597 0 -37.52(-2.30%)
Nov 18, 2011 1628 1642 1621 1634 0 +18.18(+1.12%)
Nov 17, 2011 1626 1639 1604 1616 0 -12.54(-0.77%)
Nov 16, 2011 1644 1650 1626 1629 0 -25.06(-1.52%)
Nov 15, 2011 1643 1664 1636 1654 0 +9.10(+0.55%)
Nov 14, 2011 1650 1656 1637 1645 0 -14.71(-0.89%)
Nov 11, 2011 1650 1671 1647 1660 0 +23.04(+1.41%)
Nov 10, 2011 1640 1646 1622 1636 0 +9.88(+0.61%)
Nov 09, 2011 1646 1650 1620 1627 0 -39.48(-2.37%)
Nov 08, 2011 1659 1670 1646 1666 0 +8.68(+0.52%)
Nov 07, 2011 1647 1662 1634 1657 0 +7.34(+0.44%)
Nov 04, 2011 1650 1662 1632 1650 0 -16.97(-1.02%)
Nov 03, 2011 1654 1672 1646 1667 0 +21.72(+1.32%)
Nov 02, 2011 1637 1655 1631 1645 0 +18.91(+1.16%)
Nov 01, 2011 1631 1641 1618 1626 0 -33.92(-2.04%)
Oct 31, 2011 1671 1684 1655 1660 0 -17.65(-1.05%)
Oct 28, 2011 1673 1687 1661 1678 0 +6.87(+0.41%)
Oct 27, 2011 1677 1689 1656 1671 0 +29.82(+1.82%)
Oct 26, 2011 1643 1650 1615 1641 0 +8.45(+0.52%)
Oct 25, 2011 1658 1661 1625 1633 0 -24.12(-1.46%)
Oct 24, 2011 1667 1675 1648 1657 0 -5.16(-0.31%)
Oct 21, 2011 1656 1667 1644 1662 0 +28.11(+1.72%)
Oct 20, 2011 1648 1651 1621 1634 0 -4.68(-0.29%)
Oct 19, 2011 1642 1662 1634 1639 0 +0.48(+0.03%)
Oct 18, 2011 1647 1658 1624 1638 0 -3.34(-0.20%)
Oct 17, 2011 1661 1666 1636 1642 0 -22.35(-1.34%)
Oct 14, 2011 1670 1676 1650 1664 0 +14.07(+0.85%)
Oct 13, 2011 1648 1656 1636 1650 0 -0.46(-0.03%)
Oct 12, 2011 1643 1665 1628 1650 0 +18.22(+1.12%)
Oct 11, 2011 1630 1643 1624 1632 0 -2.22(-0.14%)
Oct 10, 2011 1623 1636 1611 1634 0 +29.44(+1.83%)
Oct 07, 2011 1621 1628 1592 1605 0 +5.59(+0.35%)
Oct 06, 2011 1591 1602 1574 1599 0 +3.18(+0.20%)
Oct 05, 2011 1594 1600 1571 1596 0 +7.17(+0.45%)
Oct 04, 2011 1570 1594 1535 1589 0 +4.26(+0.27%)
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.