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, 2014 1116 1128 1110 1124 0 +3.76(+0.34%)
Jun 27, 2014 1116 1124 1113 1120 0 +3.35(+0.30%)
Jun 26, 2014 1114 1118 1110 1117 0 +2.31(+0.21%)
Jun 25, 2014 1104 1116 1101 1115 0 +4.92(+0.44%)
Jun 24, 2014 1104 1112 1101 1110 0 +1.25(+0.11%)
Jun 23, 2014 1102 1110 1097 1108 0 +1.03(+0.09%)
Jun 20, 2014 1111 1112 1103 1107 0 -1.79(-0.16%)
Jun 19, 2014 1103 1112 1103 1109 0 +5.02(+0.45%)
Jun 18, 2014 1084 1105 1083 1104 0 +17.11(+1.57%)
Jun 17, 2014 1095 1096 1079 1087 0 +4.10(+0.38%)
Jun 16, 2014 1073 1087 1070 1083 0 +6.03(+0.56%)
Jun 13, 2014 1080 1086 1073 1077 0 -3.73(-0.35%)
Jun 12, 2014 1082 1089 1079 1081 0 -11.39(-1.04%)
Jun 11, 2014 1095 1097 1089 1092 0 -5.24(-0.48%)
Jun 10, 2014 1093 1100 1091 1097 0 +2.05(+0.19%)
Jun 06, 2014 1094 1098 1091 1095 0 +2.94(+0.27%)
Jun 05, 2014 1088 1096 1084 1092 0 +1.95(+0.18%)
Jun 04, 2014 1093 1095 1087 1090 0 -1.63(-0.15%)
Jun 03, 2014 1090 1096 1087 1092 0 -0.76(-0.07%)
Jun 02, 2014 1089 1095 1087 1093 0 -0.07(-0.01%)
May 30, 2014 1086 1096 1083 1093 0 +3.84(+0.35%)
May 29, 2014 1090 1097 1086 1089 0 +1.62(+0.15%)
May 28, 2014 1088 1095 1084 1087 0 -2.52(-0.23%)
May 27, 2014 1086 1093 1083 1090 0 +3.92(+0.36%)
May 23, 2014 1086 1086 1086 0 -1.47(-0.14%)
May 22, 2014 1091 1094 1085 1087 0 -5.76(-0.53%)
May 21, 2014 1087 1096 1083 1093 0 +6.30(+0.58%)
May 20, 2014 1093 1097 1086 1087 0 -4.57(-0.42%)
May 19, 2014 1090 1093 1083 1092 0 -4.60(-0.42%)
May 16, 2014 1086 1097 1084 1096 0 +10.20(+0.94%)
May 15, 2014 1091 1099 1083 1086 0 -12.18(-1.11%)
May 14, 2014 1101 1106 1096 1098 0 -4.93(-0.45%)
May 13, 2014 1096 1107 1096 1103 0 +7.18(+0.66%)
May 12, 2014 1096 1100 1091 1096 0 +1.17(+0.11%)
May 09, 2014 1091 1097 1089 1095 0 +4.60(+0.42%)
May 08, 2014 1093 1098 1088 1090 0 -4.47(-0.41%)
May 07, 2014 1088 1097 1083 1095 0 +12.15(+1.12%)
May 06, 2014 1081 1088 1078 1082 0 -3.94(-0.36%)
May 05, 2014 1084 1091 1080 1086 0 -5.34(-0.49%)
May 02, 2014 1084 1092 1080 1092 0 +7.39(+0.68%)
May 01, 2014 1085 1086 1071 1084 0 -1.13(-0.10%)
Apr 30, 2014 1080 1088 1077 1085 0 +7.46(+0.69%)
Apr 29, 2014 1084 1089 1073 1078 0 -7.63(-0.70%)
Apr 28, 2014 1079 1092 1076 1086 0 +1.77(+0.16%)
Apr 25, 2014 1073 1086 1070 1084 0 +4.51(+0.42%)
Apr 24, 2014 1080 1086 1073 1079 0 -1.64(-0.15%)
Apr 23, 2014 1081 1084 1075 1081 0 +1.67(+0.15%)
Apr 22, 2014 1078 1082 1072 1079 0 -2.56(-0.24%)
Apr 21, 2014 1074 1083 1071 1082 0 +1.60(+0.15%)
Apr 17, 2014 1080 1080 1080 0 +2.24(+0.21%)
Apr 16, 2014 1064 1079 1063 1078 0 +14.95(+1.41%)
Apr 15, 2014 1056 1071 1045 1063 0 +31.35(+3.04%)
Apr 14, 2014 1030 1034 1022 1032 0 +3.83(+0.37%)
Apr 11, 2014 1034 1043 1026 1028 0 -7.74(-0.75%)
Apr 10, 2014 1037 1049 1032 1036 0 -2.07(-0.20%)
Apr 09, 2014 1032 1038 1028 1038 0 +4.21(+0.41%)
Apr 08, 2014 1027 1036 1021 1033 0 +7.21(+0.70%)
Apr 07, 2014 1017 1033 1016 1026 0 +10.72(+1.06%)
Apr 04, 2014 1017 1025 1012 1016 0 +2.85(+0.28%)
Apr 03, 2014 1022 1026 1010 1013 0 -8.87(-0.87%)
Apr 02, 2014 1025 1027 1019 1022 0 -1.01(-0.10%)
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.