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 (%)
Apr 30, 2020 1234 1235 1200 1206 0 -31.27(-2.53%)
Apr 29, 2020 1242 1256 1230 1237 0 +10.34(+0.84%)
Apr 28, 2020 1255 1259 1222 1227 0 +0.39(+0.03%)
Apr 27, 2020 1206 1231 1199 1226 0 +34.78(+2.92%)
Apr 24, 2020 1194 1201 1183 1192 0 +8.38(+0.71%)
Apr 23, 2020 1206 1210 1180 1183 0 -15.65(-1.31%)
Apr 22, 2020 1208 1211 1193 1199 0 +7.78(+0.65%)
Apr 21, 2020 1204 1230 1163 1191 0 -29.86(-2.45%)
Apr 20, 2020 1252 1258 1215 1221 0 -38.91(-3.09%)
Apr 17, 2020 1268 1268 1242 1260 0 +23.31(+1.89%)
Apr 16, 2020 1244 1256 1226 1236 0 -13.12(-1.05%)
Apr 15, 2020 1262 1270 1244 1250 0 -33.79(-2.63%)
Apr 14, 2020 1261 1292 1233 1283 0 +50.46(+4.09%)
Apr 13, 2020 1269 1276 1221 1233 0 -52.08(-4.05%)
Apr 09, 2020 1270 1304 1267 1285 0 +31.86(+2.54%)
Apr 08, 2020 1223 1260 1214 1253 0 +33.92(+2.78%)
Apr 07, 2020 1268 1272 1217 1219 0 -2.04(-0.17%)
Apr 06, 2020 1189 1231 1170 1221 0 +72.49(+6.31%)
Apr 03, 2020 1143 1162 1134 1149 0 -3.27(-0.28%)
Apr 02, 2020 1108 1159 1099 1152 0 +46.36(+4.19%)
Apr 01, 2020 1116 1145 1097 1106 0 -55.59(-4.79%)
Mar 31, 2020 1181 1195 1155 1161 0 -17.42(-1.48%)
Mar 30, 2020 1131 1193 1128 1179 0 +55.27(+4.92%)
Mar 27, 2020 1147 1157 1112 1123 0 -40.44(-3.47%)
Mar 26, 2020 1127 1190 1117 1164 0 +67.17(+6.12%)
Mar 25, 2020 1071 1145 1052 1097 0 +55.05(+5.28%)
Mar 24, 2020 1085 1092 1024 1042 0 +28.89(+2.85%)
Mar 23, 2020 1026 1030 961.07 1013 0 -2.76(-0.27%)
Mar 20, 2020 1109 1113 995.29 1016 0 -90.01(-8.14%)
Mar 19, 2020 1167 1176 1084 1106 0 -73.57(-6.24%)
Mar 18, 2020 1177 1189 1097 1179 0 -61.15(-4.93%)
Mar 17, 2020 1205 1250 1191 1240 0 +143.92(+13.13%)
Mar 16, 2020 1115 1256 1086 1096 0 -176.49(-13.87%)
Mar 13, 2020 1298 1300 1222 1273 0 +35.58(+2.88%)
Mar 12, 2020 1272 1308 1222 1237 0 -127.02(-9.31%)
Mar 11, 2020 1370 1378 1337 1364 0 -39.06(-2.78%)
Mar 10, 2020 1392 1408 1339 1403 0 +46.11(+3.40%)
Mar 09, 2020 1366 1404 1344 1357 0 -90.20(-6.23%)
Mar 06, 2020 1439 1464 1415 1447 0 -36.65(-2.47%)
Mar 05, 2020 1511 1520 1470 1484 0 -55.72(-3.62%)
Mar 04, 2020 1478 1542 1476 1540 0 +71.30(+4.86%)
Mar 03, 2020 1487 1507 1457 1468 0 +1.75(+0.12%)
Mar 02, 2020 1415 1469 1409 1467 0 +62.25(+4.43%)
Feb 28, 2020 1414 1417 1356 1404 0 -39.31(-2.72%)
Feb 27, 2020 1501 1520 1442 1444 0 -68.80(-4.55%)
Feb 26, 2020 1524 1536 1509 1513 0 -7.30(-0.48%)
Feb 25, 2020 1544 1557 1515 1520 0 -22.84(-1.48%)
Feb 24, 2020 1555 1572 1540 1543 0 -39.70(-2.51%)
Feb 21, 2020 1565 1583 1562 1582 0 +12.17(+0.78%)
Feb 20, 2020 1571 1576 1554 1570 0 -3.25(-0.21%)
Feb 19, 2020 1567 1580 1565 1573 0 +6.10(+0.39%)
Feb 18, 2020 1575 1579 1565 1567 0 -10.78(-0.68%)
Feb 14, 2020 1570 1582 1569 1578 0 +8.64(+0.55%)
Feb 13, 2020 1563 1576 1558 1570 0 +4.79(+0.31%)
Feb 12, 2020 1567 1575 1562 1565 0 -5.04(-0.32%)
Feb 11, 2020 1572 1575 1562 1570 0 -2.85(-0.18%)
Feb 10, 2020 1562 1575 1560 1573 0 +14.05(+0.90%)
Feb 07, 2020 1551 1562 1549 1559 0 +5.13(+0.33%)
Feb 06, 2020 1553 1563 1549 1553 0 +3.87(+0.25%)
Feb 05, 2020 1550 1557 1541 1550 0 +1.11(+0.07%)
Feb 04, 2020 1546 1564 1542 1548 0 +8.07(+0.52%)
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.