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, 2017 1218 1226 1215 1219 0 +2.03(+0.17%)
May 30, 2017 1213 1221 1209 1217 0 -1.15(-0.09%)
May 26, 2017 1217 1223 1216 1219 0 +0.27(+0.02%)
May 25, 2017 1210 1222 1208 1218 0 +7.98(+0.66%)
May 24, 2017 1195 1213 1194 1210 0 +18.60(+1.56%)
May 23, 2017 1186 1198 1185 1192 0 +7.52(+0.64%)
May 22, 2017 1177 1187 1174 1184 0 +7.41(+0.63%)
May 19, 2017 1173 1180 1171 1177 0 +4.77(+0.41%)
May 18, 2017 1174 1177 1166 1172 0 -4.69(-0.40%)
May 17, 2017 1177 1185 1171 1177 0 -1.12(-0.10%)
May 16, 2017 1177 1186 1174 1178 0 +4.61(+0.39%)
May 15, 2017 1165 1175 1165 1173 0 +5.85(+0.50%)
May 12, 2017 1167 1171 1162 1167 0 +0.12(+0.01%)
May 11, 2017 1162 1169 1160 1167 0 +3.09(+0.27%)
May 10, 2017 1162 1167 1158 1164 0 +2.21(+0.19%)
May 09, 2017 1171 1172 1158 1162 0 -8.27(-0.71%)
May 08, 2017 1165 1173 1161 1170 0 +2.94(+0.25%)
May 05, 2017 1169 1172 1162 1167 0 +1.78(+0.15%)
May 04, 2017 1160 1170 1158 1166 0 +6.24(+0.54%)
May 03, 2017 1160 1165 1154 1159 0 -2.43(-0.21%)
May 02, 2017 1159 1165 1155 1162 0 +3.41(+0.29%)
May 01, 2017 1157 1166 1154 1158 0 +1.74(+0.15%)
Apr 28, 2017 1152 1158 1147 1157 0 +3.07(+0.27%)
Apr 27, 2017 1157 1162 1149 1153 0 -5.10(-0.44%)
Apr 26, 2017 1156 1167 1150 1159 0 -4.10(-0.35%)
Apr 25, 2017 1157 1172 1155 1163 0 -3.82(-0.33%)
Apr 24, 2017 1165 1171 1161 1166 0 +6.49(+0.56%)
Apr 21, 2017 1159 1162 1155 1160 0 -2.07(-0.18%)
Apr 20, 2017 1164 1168 1160 1162 0 -2.62(-0.22%)
Apr 19, 2017 1178 1180 1163 1165 0 -6.90(-0.59%)
Apr 18, 2017 1162 1176 1161 1172 0 +9.54(+0.82%)
Apr 17, 2017 1154 1162 1152 1162 0 +9.36(+0.81%)
Apr 13, 2017 1155 1161 1152 1153 0 -3.93(-0.34%)
Apr 12, 2017 1148 1159 1145 1157 0 +5.83(+0.51%)
Apr 11, 2017 1150 1153 1146 1151 0 +0.14(+0.01%)
Apr 10, 2017 1151 1154 1146 1151 0 +2.63(+0.23%)
Apr 07, 2017 1147 1151 1143 1148 0 +0.89(+0.08%)
Apr 06, 2017 1146 1151 1142 1147 0 +0.86(+0.08%)
Apr 05, 2017 1148 1154 1145 1146 0 -2.62(-0.23%)
Apr 04, 2017 1144 1150 1140 1149 0 +6.22(+0.54%)
Apr 03, 2017 1147 1149 1137 1143 0 -1.26(-0.11%)
Mar 31, 2017 1146 1150 1143 1144 0 -3.73(-0.33%)
Mar 30, 2017 1142 1149 1139 1148 0 +3.97(+0.35%)
Mar 29, 2017 1146 1147 1140 1144 0 -0.20(-0.02%)
Mar 28, 2017 1139 1148 1138 1144 0 +2.54(+0.22%)
Mar 27, 2017 1135 1142 1132 1141 0 +5.22(+0.46%)
Mar 24, 2017 1138 1140 1130 1136 0 -0.36(-0.03%)
Mar 23, 2017 1136 1143 1132 1136 0 -4.08(-0.36%)
Mar 22, 2017 1144 1148 1135 1141 0 -2.88(-0.25%)
Mar 21, 2017 1137 1147 1134 1143 0 +9.72(+0.86%)
Mar 20, 2017 1131 1138 1130 1134 0 +4.54(+0.40%)
Mar 17, 2017 1135 1138 1127 1129 0 -4.75(-0.42%)
Mar 16, 2017 1128 1138 1124 1134 0 +4.23(+0.37%)
Mar 15, 2017 1122 1134 1121 1130 0 +7.49(+0.67%)
Mar 14, 2017 1123 1127 1118 1122 0 -1.57(-0.14%)
Mar 13, 2017 1121 1127 1117 1124 0 -5.60(-0.50%)
Mar 10, 2017 1127 1133 1123 1129 0 +8.26(+0.74%)
Mar 09, 2017 1121 1124 1116 1121 0 +2.31(+0.21%)
Mar 08, 2017 1120 1121 1112 1119 0 -0.49(-0.04%)
Mar 07, 2017 1119 1126 1116 1119 0 -3.74(-0.33%)
Mar 06, 2017 1126 1130 1120 1123 0 -6.76(-0.60%)
Mar 03, 2017 1128 1131 1121 1130 0 +3.79(+0.34%)
Mar 02, 2017 1117 1131 1115 1126 0 +7.07(+0.63%)
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.