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, 2012 1869 1897 1867 1895 0 -2.22(-0.12%)
Jun 29, 2012 1869 1899 1867 1898 0 +42.70(+2.30%)
Jun 28, 2012 1840 1857 1831 1855 0 +7.15(+0.39%)
Jun 27, 2012 1826 1856 1824 1848 0 +25.40(+1.39%)
Jun 26, 2012 1820 1830 1802 1822 0 +7.48(+0.41%)
Jun 25, 2012 1806 1818 1798 1815 0 -1.63(-0.09%)
Jun 22, 2012 1817 1827 1813 1816 0 +7.78(+0.43%)
Jun 21, 2012 1836 1842 1807 1809 0 -21.76(-1.19%)
Jun 20, 2012 1834 1836 1813 1830 0 -3.77(-0.21%)
Jun 19, 2012 1836 1846 1829 1834 0 +0.15(+0.01%)
Jun 18, 2012 1832 1845 1826 1834 0 -2.11(-0.11%)
Jun 15, 2012 1838 1842 1821 1836 0 +4.89(+0.27%)
Jun 14, 2012 1806 1837 1802 1831 0 +28.60(+1.59%)
Jun 13, 2012 1798 1812 1794 1803 0 -6.78(-0.37%)
Jun 12, 2012 1804 1812 1788 1809 0 +13.55(+0.75%)
Jun 11, 2012 1823 1825 1795 1796 0 -16.41(-0.91%)
Jun 08, 2012 1786 1816 1784 1812 0 +23.13(+1.29%)
Jun 07, 2012 1806 1811 1787 1789 0 -5.54(-0.31%)
Jun 06, 2012 1769 1797 1762 1795 0 +28.20(+1.60%)
Jun 05, 2012 1770 1779 1761 1767 0 -15.05(-0.84%)
Jun 04, 2012 1764 1785 1752 1782 0 +16.78(+0.95%)
Jun 02, 2012 1778 1795 1755 1765 0 +0.00(+0.00%)
Jun 01, 2012 1778 1795 1755 1765 0 -31.16(-1.74%)
May 31, 2012 1796 1809 1789 1796 0 +2.51(+0.14%)
May 30, 2012 1796 1801 1788 1793 0 -13.68(-0.76%)
May 29, 2012 1811 1814 1791 1807 0 +19.59(+1.10%)
May 25, 2012 1788 1788 1788 0 -8.40(-0.47%)
May 24, 2012 1779 1805 1774 1796 0 +15.09(+0.85%)
May 23, 2012 1767 1782 1758 1781 0 +8.17(+0.46%)
May 22, 2012 1781 1785 1765 1773 0 -9.28(-0.52%)
May 21, 2012 1772 1784 1769 1782 0 +13.68(+0.77%)
May 18, 2012 1792 1795 1753 1768 0 -19.79(-1.11%)
May 17, 2012 1814 1820 1784 1788 0 -31.44(-1.73%)
May 16, 2012 1814 1832 1799 1820 0 +10.68(+0.59%)
May 15, 2012 1811 1825 1802 1809 0 -9.40(-0.52%)
May 14, 2012 1827 1830 1811 1818 0 -18.43(-1.00%)
May 11, 2012 1834 1846 1831 1837 0 -4.55(-0.25%)
May 10, 2012 1837 1849 1834 1841 0 +12.80(+0.70%)
May 09, 2012 1821 1838 1817 1828 0 -5.51(-0.30%)
May 08, 2012 1827 1838 1818 1834 0 -2.96(-0.16%)
May 07, 2012 1826 1842 1823 1837 0 +7.95(+0.43%)
May 04, 2012 1837 1845 1827 1829 0 -9.78(-0.53%)
May 03, 2012 1841 1849 1833 1839 0 -0.11(-0.01%)
May 02, 2012 1826 1842 1820 1839 0 +8.36(+0.46%)
May 01, 2012 1818 1835 1813 1830 0 +12.31(+0.68%)
Apr 30, 2012 1818 1832 1806 1818 0 -4.66(-0.26%)
Apr 27, 2012 1811 1848 1805 1823 0 +17.92(+0.99%)
Apr 26, 2012 1788 1812 1781 1805 0 +14.95(+0.84%)
Apr 25, 2012 1780 1794 1771 1790 0 +18.81(+1.06%)
Apr 24, 2012 1765 1779 1761 1771 0 +9.73(+0.55%)
Apr 23, 2012 1769 1771 1751 1761 0 -13.28(-0.75%)
Apr 20, 2012 1767 1781 1762 1775 0 +11.01(+0.62%)
Apr 19, 2012 1772 1776 1753 1764 0 -6.63(-0.37%)
Apr 18, 2012 1763 1776 1759 1770 0 +4.22(+0.24%)
Apr 17, 2012 1750 1779 1748 1766 0 +36.59(+2.12%)
Apr 16, 2012 1726 1739 1721 1729 0 +10.19(+0.59%)
Apr 13, 2012 1724 1737 1716 1719 0 -5.20(-0.30%)
Apr 12, 2012 1723 1727 1715 1724 0 +1.82(+0.11%)
Apr 11, 2012 1728 1731 1715 1723 0 +4.94(+0.29%)
Apr 10, 2012 1739 1739 1716 1718 0 -27.00(-1.55%)
Apr 09, 2012 1746 1752 1738 1745 0 -14.75(-0.84%)
Apr 05, 2012 1755 1762 1749 1759 0 -0.63(-0.04%)
Apr 04, 2012 1755 1764 1752 1760 0 -8.60(-0.49%)
Apr 03, 2012 1762 1778 1756 1769 0 -9.19(-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.