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 (%)
Feb 27, 2015 1124 1151 1120 1140 0 +17.06(+1.52%)
Feb 26, 2015 1121 1126 1119 1122 0 +10.76(+0.97%)
Feb 25, 2015 1115 1117 1103 1112 0 -3.13(-0.28%)
Feb 24, 2015 1108 1120 1104 1115 0 +7.13(+0.64%)
Feb 23, 2015 1105 1116 1103 1108 0 -2.62(-0.24%)
Feb 20, 2015 1108 1114 1099 1110 0 -0.38(-0.03%)
Feb 19, 2015 1100 1115 1097 1111 0 +9.02(+0.82%)
Feb 18, 2015 1100 1104 1093 1102 0 +0.09(+0.01%)
Feb 17, 2015 1102 1104 1096 1102 0 -4.40(-0.40%)
Feb 13, 2015 1106 1106 1106 1106 0 -4.68(-0.42%)
Feb 12, 2015 1117 1125 1107 1111 0 -4.08(-0.37%)
Feb 11, 2015 1109 1118 1097 1115 0 -0.49(-0.04%)
Feb 10, 2015 1126 1130 1109 1115 0 +27.51(+2.53%)
Feb 09, 2015 1091 1094 1082 1088 0 -5.03(-0.46%)
Feb 06, 2015 1096 1102 1088 1093 0 -7.47(-0.68%)
Feb 05, 2015 1101 1103 1092 1100 0 +1.96(+0.18%)
Feb 04, 2015 1101 1110 1095 1098 0 +0.40(+0.04%)
Feb 03, 2015 1100 1105 1090 1098 0 +1.65(+0.15%)
Feb 02, 2015 1085 1097 1077 1096 0 +11.93(+1.10%)
Jan 30, 2015 1103 1105 1082 1084 0 -25.21(-2.27%)
Jan 29, 2015 1103 1112 1094 1109 0 +3.38(+0.31%)
Jan 28, 2015 1124 1129 1105 1106 0 -13.01(-1.16%)
Jan 27, 2015 1119 1125 1110 1119 0 -12.44(-1.10%)
Jan 26, 2015 1135 1137 1125 1132 0 -6.55(-0.58%)
Jan 23, 2015 1146 1150 1135 1138 0 -12.91(-1.12%)
Jan 22, 2015 1141 1155 1133 1151 0 +10.70(+0.94%)
Jan 21, 2015 1129 1143 1124 1140 0 +5.20(+0.46%)
Jan 20, 2015 1125 1140 1121 1135 0 +15.48(+1.38%)
Jan 16, 2015 1113 1121 1110 1120 0 +6.24(+0.56%)
Jan 15, 2015 1113 1114 1108 1113 0 -7.24(-0.65%)
Jan 14, 2015 1109 1123 1107 1121 0 -1.44(-0.13%)
Jan 13, 2015 1122 1122 1122 1122 0 +1.87(+0.17%)
Jan 12, 2015 1131 1135 1116 1120 0 -10.19(-0.90%)
Jan 09, 2015 1138 1143 1126 1130 0 -9.04(-0.79%)
Jan 08, 2015 1131 1142 1128 1139 0 +14.56(+1.29%)
Jan 07, 2015 1120 1129 1113 1125 0 +13.55(+1.22%)
Jan 06, 2015 1109 1123 1104 1111 0 +8.67(+0.79%)
Jan 05, 2015 1115 1123 1099 1103 0 -1.44(-0.13%)
Jan 02, 2015 1108 1112 1095 1104 0 -2.89(-0.26%)
Dec 31, 2014 1107 1107 1107 1107 0 -14.19(-1.27%)
Dec 30, 2014 1121 1129 1117 1121 0 -2.97(-0.26%)
Dec 29, 2014 1122 1130 1114 1124 0 -1.65(-0.15%)
Dec 26, 2014 1127 1135 1125 1126 0 -0.81(-0.07%)
Dec 24, 2014 1127 1127 1127 1127 0 -1.09(-0.10%)
Dec 23, 2014 1118 1133 1115 1128 0 +13.92(+1.25%)
Dec 22, 2014 1108 1117 1106 1114 0 +9.94(+0.90%)
Dec 19, 2014 1117 1126 1101 1104 0 -11.64(-1.04%)
Dec 18, 2014 1099 1116 1095 1115 0 +24.97(+2.29%)
Dec 17, 2014 1063 1097 1061 1090 0 +28.88(+2.72%)
Dec 16, 2014 1062 1086 1061 1062 0 -4.68(-0.44%)
Dec 15, 2014 1080 1082 1064 1066 0 -8.66(-0.81%)
Dec 12, 2014 1087 1093 1074 1075 0 -16.42(-1.50%)
Dec 11, 2014 1093 1103 1088 1091 0 -1.35(-0.12%)
Dec 10, 2014 1106 1112 1091 1093 0 -13.46(-1.22%)
Dec 09, 2014 1110 1119 1096 1106 0 -26.45(-2.34%)
Dec 08, 2014 1142 1145 1131 1133 0 -9.53(-0.83%)
Dec 05, 2014 1141 1145 1134 1142 0 +0.15(+0.01%)
Dec 04, 2014 1146 1152 1139 1142 0 -7.79(-0.68%)
Dec 03, 2014 1167 1167 1148 1150 0 -18.88(-1.62%)
Dec 02, 2014 1166 1174 1160 1169 0 -0.89(-0.08%)
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.