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 (%)
Jun 30, 2010 1179 1279 1262 1265 0 -1.95(-0.15%)
Jun 29, 2010 1189 1286 1262 1267 0 -5.07(-0.40%)
Jun 25, 2010 1183 1305 1270 1272 0 -28.90(-2.22%)
Jun 24, 2010 1215 1317 1295 1301 0 -11.39(-0.87%)
Jun 23, 2010 1230 1323 1304 1313 0 -5.74(-0.44%)
Jun 22, 2010 1233 1336 1317 1318 0 -5.36(-0.40%)
Jun 21, 2010 1246 1341 1318 1324 0 +1.73(+0.13%)
Jun 18, 2010 1233 1334 1319 1322 0 -1.63(-0.12%)
Jun 17, 2010 1236 1331 1312 1324 0 +2.09(+0.16%)
Jun 16, 2010 1231 1326 1306 1322 0 +6.12(+0.47%)
Jun 15, 2010 1226 1318 1300 1316 0 +14.15(+1.09%)
Jun 14, 2010 1223 1316 1299 1301 0 -1.54(-0.12%)
Jun 11, 2010 1300 1306 1286 1303 0 -11.55(-0.88%)
Jun 10, 2010 1223 1317 1299 1314 0 +29.80(+2.32%)
Jun 09, 2010 1201 1300 1280 1285 0 -3.42(-0.27%)
Jun 08, 2010 1274 1296 1264 1288 0 +15.75(+1.24%)
Jun 07, 2010 1200 1295 1270 1272 0 -19.35(-1.50%)
Jun 04, 2010 1217 1313 1283 1292 0 -35.00(-2.64%)
Jun 03, 2010 1235 1334 1316 1327 0 +6.37(+0.48%)
Jun 02, 2010 1229 1322 1292 1320 0 +24.27(+1.87%)
Jun 01, 2010 1204 1317 1284 1296 0 -0.65(-0.05%)
May 28, 2010 1297 1297 1297 0 -5.10(-0.39%)
May 27, 2010 1192 1304 1275 1302 0 +33.89(+2.67%)
May 26, 2010 1193 1290 1264 1268 0 -7.60(-0.60%)
May 25, 2010 1176 1279 1255 1276 0 -14.41(-1.12%)
May 24, 2010 1196 1301 1279 1290 0 -3.00(-0.23%)
May 21, 2010 1273 1298 1259 1293 0 -5.45(-0.42%)
May 20, 2010 1208 1309 1287 1298 0 -29.89(-2.25%)
May 19, 2010 1234 1335 1310 1328 0 +1.35(+0.10%)
May 18, 2010 1257 1350 1326 1327 0 -9.47(-0.71%)
May 17, 2010 1249 1344 1319 1336 0 +1.35(+0.10%)
May 14, 2010 1246 1348 1323 1335 0 -11.87(-0.88%)
May 13, 2010 1266 1361 1343 1347 0 -10.19(-0.75%)
May 12, 2010 1262 1361 1340 1357 0 +11.41(+0.85%)
May 11, 2010 1352 1357 1341 1346 0 -4.96(-0.37%)
May 10, 2010 1256 1353 1340 1351 0 +40.20(+3.07%)
May 07, 2010 1208 1319 1281 1310 0 +7.01(+0.54%)
May 06, 2010 1248 1350 1262 1303 0 -26.06(-1.96%)
May 05, 2010 1338 1345 1327 1330 0 -6.98(-0.52%)
May 04, 2010 1257 1356 1332 1336 0 -20.32(-1.50%)
May 03, 2010 1268 1364 1346 1357 0 +7.86(+0.58%)
Apr 30, 2010 1272 1369 1347 1349 0 -8.54(-0.63%)
Apr 29, 2010 1352 1367 1348 1357 0 +13.55(+1.01%)
Apr 28, 2010 1250 1353 1327 1344 0 +9.76(+0.73%)
Apr 27, 2010 1268 1363 1332 1334 0 -25.11(-1.85%)
Apr 26, 2010 1271 1372 1355 1359 0 +0.48(+0.04%)
Apr 23, 2010 1276 1371 1351 1359 0 -3.30(-0.24%)
Apr 22, 2010 1270 1367 1354 1362 0 +0.59(+0.04%)
Apr 21, 2010 1274 1372 1356 1362 0 -5.76(-0.42%)
Apr 20, 2010 1291 1384 1361 1367 0 -12.78(-0.93%)
Apr 19, 2010 1284 1382 1370 1380 0 +5.91(+0.43%)
Apr 16, 2010 1277 1385 1359 1374 0 +5.82(+0.43%)
Apr 15, 2010 1288 1380 1364 1368 0 -13.39(-0.97%)
Apr 14, 2010 1292 1385 1372 1382 0 +0.65(+0.05%)
Apr 13, 2010 1281 1384 1367 1381 0 +8.74(+0.64%)
Apr 12, 2010 1282 1378 1365 1372 0 +3.37(+0.25%)
Apr 09, 2010 1266 1371 1351 1369 0 +16.70(+1.23%)
Apr 08, 2010 1264 1356 1343 1352 0 -4.06(-0.30%)
Apr 07, 2010 1365 1368 1350 1356 0 -11.21(-0.82%)
Apr 06, 2010 1287 1379 1364 1368 0 -14.04(-1.02%)
Apr 05, 2010 1301 1395 1373 1382 0 -3.50(-0.25%)
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.