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 (%)
Oct 31, 2016 1121 1128 1119 1125 0 +2.21(+0.20%)
Oct 28, 2016 1125 1132 1118 1123 0 +1.59(+0.14%)
Oct 27, 2016 1135 1137 1114 1122 0 -8.07(-0.71%)
Oct 26, 2016 1145 1148 1128 1130 0 -5.11(-0.45%)
Oct 25, 2016 1138 1145 1131 1135 0 -2.02(-0.18%)
Oct 24, 2016 1131 1142 1129 1137 0 +10.52(+0.93%)
Oct 21, 2016 1119 1128 1114 1126 0 +4.89(+0.44%)
Oct 20, 2016 1124 1128 1120 1121 0 -4.58(-0.41%)
Oct 19, 2016 1122 1128 1119 1126 0 +2.63(+0.23%)
Oct 18, 2016 1119 1125 1117 1123 0 +10.26(+0.92%)
Oct 17, 2016 1116 1120 1111 1113 0 -1.31(-0.12%)
Oct 14, 2016 1118 1121 1111 1114 0 -1.82(-0.16%)
Oct 13, 2016 1112 1120 1108 1116 0 -0.53(-0.05%)
Oct 12, 2016 1113 1119 1109 1117 0 +5.80(+0.52%)
Oct 11, 2016 1115 1116 1107 1111 0 -5.69(-0.51%)
Oct 10, 2016 1116 1123 1109 1117 0 +4.81(+0.43%)
Oct 07, 2016 1112 1112 1107 1112 0 -1.22(-0.11%)
Oct 06, 2016 1111 1120 1108 1113 0 -1.31(-0.12%)
Oct 05, 2016 1116 1122 1108 1114 0 +1.20(+0.11%)
Oct 04, 2016 1125 1128 1109 1113 0 -7.66(-0.68%)
Sep 26, 2016 1139 1139 1119 1121 0 -19.52(-1.71%)
Sep 23, 2016 1142 1147 1137 1140 0 -4.43(-0.39%)
Sep 22, 2016 1136 1146 1135 1145 0 +13.70(+1.21%)
Sep 21, 2016 1124 1134 1119 1131 0 +5.92(+0.53%)
Sep 20, 2016 1126 1132 1122 1125 0 +4.22(+0.38%)
Sep 19, 2016 1123 1128 1120 1121 0 -0.65(-0.06%)
Sep 16, 2016 1122 1126 1116 1122 0 -5.16(-0.46%)
Sep 15, 2016 1119 1129 1115 1127 0 +5.18(+0.46%)
Sep 14, 2016 1127 1131 1117 1122 0 -3.36(-0.30%)
Sep 13, 2016 1139 1139 1123 1125 0 -23.96(-2.09%)
Sep 12, 2016 1127 1150 1125 1149 0 +23.67(+2.10%)
Sep 09, 2016 1154 1155 1124 1125 0 -35.08(-3.02%)
Sep 08, 2016 1162 1165 1156 1160 0 -0.68(-0.06%)
Sep 07, 2016 1164 1167 1157 1161 0 -5.67(-0.49%)
Sep 06, 2016 1166 1168 1156 1167 0 +2.99(+0.26%)
Sep 02, 2016 1164 1164 1164 1164 0 +8.64(+0.75%)
Sep 01, 2016 1150 1158 1148 1155 0 -0.66(-0.06%)
Aug 31, 2016 1156 1158 1146 1156 0 +4.10(+0.36%)
Aug 30, 2016 1158 1160 1148 1152 0 -8.15(-0.70%)
Aug 29, 2016 1156 1164 1154 1160 0 +4.28(+0.37%)
Aug 26, 2016 1167 1174 1154 1155 0 -10.22(-0.88%)
Aug 25, 2016 1170 1173 1164 1166 0 -4.15(-0.35%)
Aug 24, 2016 1167 1174 1163 1170 0 +1.64(+0.14%)
Aug 23, 2016 1172 1176 1165 1168 0 -0.68(-0.06%)
Aug 22, 2016 1173 1175 1168 1169 0 -4.86(-0.41%)
Aug 19, 2016 1179 1179 1168 1174 0 -6.90(-0.58%)
Aug 18, 2016 1178 1186 1177 1181 0 +1.44(+0.12%)
Aug 17, 2016 1177 1180 1170 1179 0 +5.63(+0.48%)
Aug 16, 2016 1185 1187 1173 1174 0 -12.73(-1.07%)
Aug 15, 2016 1182 1190 1179 1186 0 +6.44(+0.55%)
Aug 12, 2016 1178 1186 1173 1180 0 +5.46(+0.46%)
Aug 11, 2016 1172 1179 1168 1174 0 +5.72(+0.49%)
Aug 10, 2016 1168 1172 1164 1169 0 +5.64(+0.48%)
Aug 09, 2016 1163 1168 1159 1163 0 +1.35(+0.12%)
Aug 08, 2016 1160 1165 1153 1162 0 +0.76(+0.07%)
Aug 05, 2016 1165 1169 1158 1161 0 -0.31(-0.03%)
Aug 04, 2016 1162 1169 1156 1161 0 -2.01(-0.17%)
Aug 03, 2016 1164 1166 1156 1163 0 +1.76(+0.15%)
Aug 02, 2016 1161 1166 1155 1161 0 -1.52(-0.13%)
Aug 01, 2016 1171 1175 1162 1163 0 -7.11(-0.61%)
Jul 29, 2016 1171 1174 1164 1170 0 +0.45(+0.04%)
Jul 28, 2016 1158 1171 1156 1170 0 +9.67(+0.83%)
Jul 27, 2016 1175 1179 1151 1160 0 -36.88(-3.08%)
Jul 26, 2016 1215 1218 1195 1197 0 -19.37(-1.59%)
Jul 25, 2016 1222 1224 1212 1216 0 -7.54(-0.62%)
Jul 22, 2016 1214 1224 1214 1224 0 +10.48(+0.86%)
Jul 21, 2016 1209 1215 1207 1213 0 -0.80(-0.07%)
Jul 20, 2016 1219 1221 1210 1214 0 -2.54(-0.21%)
Jul 19, 2016 1212 1220 1210 1217 0 -0.17(-0.01%)
Jul 18, 2016 1217 1219 1211 1217 0 +1.24(+0.10%)
Jul 15, 2016 1221 1224 1210 1216 0 -1.09(-0.09%)
Jul 14, 2016 1218 1225 1213 1217 0 -2.01(-0.16%)
Jul 13, 2016 1215 1220 1211 1219 0 +3.66(+0.30%)
Jul 12, 2016 1214 1219 1204 1215 0 +2.68(+0.22%)
Jul 11, 2016 1209 1219 1201 1212 0 +2.44(+0.20%)
Jul 08, 2016 1210 1213 1202 1210 0 +8.22(+0.68%)
Jul 07, 2016 1211 1214 1198 1202 0 -5.41(-0.45%)
Jul 06, 2016 1207 1207 1207 1207 0 -4.60(-0.38%)
Jul 05, 2016 1205 1219 1203 1212 0 +7.27(+0.60%)
Jul 01, 2016 1204 1204 1204 1204 0 -6.99(-0.58%)
Jun 30, 2016 1189 1212 1188 1211 0 +24.57(+2.07%)
Jun 29, 2016 1185 1195 1180 1187 0 +7.47(+0.63%)
Jun 28, 2016 1178 1182 1166 1179 0 +9.57(+0.82%)
Jun 27, 2016 1164 1174 1153 1170 0 -0.64(-0.05%)
Jun 24, 2016 1174 1188 1164 1170 0 -30.86(-2.57%)
Jun 23, 2016 1200 1204 1195 1201 0 +6.59(+0.55%)
Jun 22, 2016 1203 1206 1192 1195 0 -5.74(-0.48%)
Jun 21, 2016 1200 1205 1195 1200 0 +5.48(+0.46%)
Jun 20, 2016 1197 1204 1193 1195 0 +6.40(+0.54%)
Jun 17, 2016 1198 1200 1178 1189 0 -13.23(-1.10%)
Jun 16, 2016 1189 1203 1185 1202 0 +8.99(+0.75%)
Jun 15, 2016 1195 1202 1187 1193 0 +0.51(+0.04%)
Jun 14, 2016 1188 1195 1176 1192 0 -2.65(-0.22%)
Jun 13, 2016 1204 1209 1193 1195 0 -20.91(-1.72%)
Jun 10, 2016 1210 1219 1204 1216 0 +1.23(+0.10%)
Jun 09, 2016 1206 1217 1203 1215 0 +3.57(+0.29%)
Jun 08, 2016 1202 1214 1201 1211 0 +7.68(+0.64%)
Jun 07, 2016 1203 1208 1198 1203 0 +0.87(+0.07%)
Jun 06, 2016 1195 1206 1194 1202 0 +8.40(+0.70%)
Jun 03, 2016 1187 1195 1184 1194 0 +8.31(+0.70%)
Jun 02, 2016 1186 1187 1180 1186 0 -0.40(-0.03%)
Jun 01, 2016 1184 1190 1180 1186 0 +1.95(+0.16%)
May 31, 2016 1194 1195 1175 1184 0 -4.44(-0.37%)
May 27, 2016 1189 1189 1189 1189 0 +2.99(+0.25%)
May 26, 2016 1182 1188 1179 1186 0 +7.80(+0.66%)
May 25, 2016 1182 1186 1174 1178 0 -0.91(-0.08%)
May 24, 2016 1172 1181 1170 1179 0 +10.27(+0.88%)
May 23, 2016 1170 1174 1167 1168 0 +0.87(+0.07%)
May 20, 2016 1182 1184 1166 1168 0 -9.91(-0.84%)
May 19, 2016 1176 1180 1169 1178 0 -3.97(-0.34%)
May 18, 2016 1184 1191 1174 1182 0 -6.85(-0.58%)
May 17, 2016 1207 1210 1187 1188 0 -23.56(-1.94%)
May 16, 2016 1202 1216 1200 1212 0 +5.76(+0.48%)
May 13, 2016 1216 1219 1203 1206 0 -13.03(-1.07%)
May 12, 2016 1213 1222 1209 1219 0 +9.09(+0.75%)
May 11, 2016 1217 1222 1209 1210 0 -8.31(-0.68%)
May 10, 2016 1210 1222 1209 1218 0 +13.29(+1.10%)
May 09, 2016 1206 1213 1201 1205 0 -1.65(-0.14%)
May 06, 2016 1199 1209 1195 1207 0 +6.66(+0.55%)
May 05, 2016 1197 1211 1194 1200 0 +2.64(+0.22%)
May 04, 2016 1190 1201 1184 1197 0 +3.62(+0.30%)
May 03, 2016 1196 1202 1189 1194 0 -5.35(-0.45%)
May 02, 2016 1190 1206 1188 1199 0 +4.21(+0.35%)
Apr 29, 2016 1188 1197 1186 1195 0 +4.58(+0.38%)
Apr 28, 2016 1184 1198 1182 1190 0 +1.38(+0.12%)
Apr 27, 2016 1188 1195 1177 1189 0 +4.46(+0.38%)
Apr 26, 2016 1193 1196 1181 1185 0 -3.59(-0.30%)
Apr 25, 2016 1182 1189 1178 1188 0 +5.54(+0.47%)
Apr 22, 2016 1164 1186 1164 1183 0 +20.87(+1.80%)
Apr 21, 2016 1177 1178 1143 1162 0 -18.66(-1.58%)
Apr 20, 2016 1204 1206 1172 1180 0 -52.18(-4.23%)
Apr 19, 2016 1223 1234 1218 1233 0 +13.39(+1.10%)
Apr 18, 2016 1217 1224 1209 1219 0 +1.71(+0.14%)
Apr 15, 2016 1210 1220 1207 1217 0 +6.54(+0.54%)
Apr 14, 2016 1218 1223 1208 1211 0 -6.93(-0.57%)
Apr 13, 2016 1235 1236 1212 1218 0 -14.04(-1.14%)
Apr 12, 2016 1224 1236 1222 1232 0 +6.99(+0.57%)
Apr 11, 2016 1237 1244 1224 1225 0 -10.45(-0.85%)
Apr 08, 2016 1226 1241 1223 1235 0 +12.37(+1.01%)
Apr 07, 2016 1226 1227 1216 1223 0 -9.02(-0.73%)
Apr 06, 2016 1227 1233 1222 1232 0 +5.00(+0.41%)
Apr 05, 2016 1229 1235 1223 1227 0 -9.52(-0.77%)
Apr 04, 2016 1237 1240 1226 1237 0 -0.54(-0.04%)
Apr 01, 2016 1217 1238 1215 1237 0 +13.54(+1.11%)
Mar 31, 2016 1228 1237 1220 1224 0 -4.95(-0.40%)
Mar 30, 2016 1228 1233 1218 1228 0 +4.04(+0.33%)
Mar 29, 2016 1210 1226 1208 1224 0 +16.39(+1.36%)
Mar 28, 2016 1202 1212 1200 1208 0 +6.46(+0.54%)
Mar 24, 2016 1202 1202 1202 1202 0 +1.41(+0.12%)
Mar 23, 2016 1200 1208 1196 1200 0 -1.79(-0.15%)
Mar 22, 2016 1201 1208 1197 1202 0 -2.37(-0.20%)
Mar 21, 2016 1199 1211 1197 1204 0 +0.64(+0.05%)
Mar 18, 2016 1211 1213 1198 1204 0 -5.76(-0.48%)
Mar 17, 2016 1189 1214 1186 1209 0 +21.35(+1.80%)
Mar 16, 2016 1186 1191 1173 1188 0 -3.03(-0.25%)
Mar 15, 2016 1189 1201 1186 1191 0 -2.68(-0.22%)
Mar 14, 2016 1190 1200 1187 1194 0 +0.76(+0.06%)
Mar 11, 2016 1189 1197 1185 1193 0 -0.56(-0.05%)
Mar 10, 2016 1187 1197 1179 1194 0 +7.71(+0.65%)
Mar 09, 2016 1174 1187 1174 1186 0 +13.82(+1.18%)
Mar 08, 2016 1162 1177 1158 1172 0 +6.93(+0.59%)
Mar 07, 2016 1164 1170 1161 1165 0 -4.03(-0.34%)
Mar 04, 2016 1160 1171 1157 1169 0 +5.12(+0.44%)
Mar 03, 2016 1156 1165 1152 1164 0 +4.79(+0.41%)
Mar 02, 2016 1152 1161 1150 1159 0 +1.05(+0.09%)
Mar 01, 2016 1149 1159 1143 1158 0 +15.96(+1.40%)
Feb 29, 2016 1143 1155 1137 1142 0 -0.35(-0.03%)
Feb 26, 2016 1165 1166 1140 1143 0 -24.75(-2.12%)
Feb 25, 2016 1161 1168 1157 1167 0 +8.21(+0.71%)
Feb 24, 2016 1158 1161 1144 1159 0 +6.16(+0.53%)
Feb 23, 2016 1153 1163 1150 1153 0 -5.38(-0.46%)
Feb 22, 2016 1155 1166 1150 1158 0 +4.58(+0.40%)
Feb 19, 2016 1148 1155 1140 1154 0 +5.16(+0.45%)
Feb 18, 2016 1149 1154 1140 1149 0 +3.05(+0.27%)
Feb 17, 2016 1143 1153 1139 1146 0 +1.24(+0.11%)
Feb 16, 2016 1143 1149 1134 1144 0 +8.05(+0.71%)
Feb 12, 2016 1136 1136 1136 1136 0 +20.42(+1.83%)
Feb 11, 2016 1107 1121 1103 1116 0 -4.60(-0.41%)
Feb 10, 2016 1138 1142 1118 1120 0 -16.06(-1.41%)
Feb 09, 2016 1110 1142 1109 1137 0 +16.24(+1.45%)
Feb 08, 2016 1110 1122 1100 1120 0 +3.31(+0.30%)
Feb 05, 2016 1130 1132 1112 1117 0 -4.89(-0.44%)
Feb 04, 2016 1125 1135 1118 1122 0 -7.79(-0.69%)
Feb 03, 2016 1132 1137 1117 1130 0 +6.83(+0.61%)
Feb 02, 2016 1131 1134 1121 1123 0 -16.93(-1.49%)
Feb 01, 2016 1128 1144 1127 1140 0 +3.45(+0.30%)
Jan 29, 2016 1130 1145 1125 1136 0 +12.97(+1.15%)
Jan 28, 2016 1113 1128 1110 1123 0 +13.86(+1.25%)
Jan 27, 2016 1113 1121 1102 1110 0 -1.11(-0.10%)
Jan 26, 2016 1112 1121 1106 1111 0 -0.48(-0.04%)
Jan 25, 2016 1113 1120 1105 1111 0 +2.16(+0.19%)
Jan 22, 2016 1101 1115 1094 1109 0 +16.69(+1.53%)
Jan 21, 2016 1094 1097 1084 1092 0 -0.23(-0.02%)
Jan 20, 2016 1092 1099 1073 1092 0 -12.13(-1.10%)
Jan 19, 2016 1101 1111 1096 1105 0 +10.77(+0.98%)
Jan 15, 2016 1094 1094 1094 1094 0 -13.15(-1.19%)
Jan 14, 2016 1108 1115 1099 1107 0 +1.63(+0.15%)
Jan 13, 2016 1114 1125 1103 1105 0 -8.82(-0.79%)
Jan 12, 2016 1118 1123 1107 1114 0 +13.03(+1.18%)
Jan 11, 2016 1102 1110 1093 1101 0 +0.87(+0.08%)
Jan 08, 2016 1106 1118 1097 1100 0 -4.49(-0.41%)
Jan 07, 2016 1106 1118 1100 1105 0 -18.45(-1.64%)
Jan 06, 2016 1117 1129 1113 1123 0 -3.56(-0.32%)
Jan 05, 2016 1121 1131 1117 1127 0 +3.85(+0.34%)
Jan 04, 2016 1123 1127 1111 1123 0 -15.94(-1.40%)
Dec 31, 2015 1139 1139 1139 1139 0 -15.29(-1.32%)
Dec 30, 2015 1159 1160 1151 1154 0 -4.33(-0.37%)
Dec 29, 2015 1155 1162 1153 1158 0 +4.99(+0.43%)
Dec 28, 2015 1151 1154 1148 1153 0 -0.45(-0.04%)
Dec 24, 2015 1154 1154 1154 1154 0 -3.94(-0.34%)
Dec 23, 2015 1158 1160 1149 1158 0 +9.36(+0.81%)
Dec 22, 2015 1138 1152 1133 1149 0 +13.29(+1.17%)
Dec 21, 2015 1135 1140 1126 1135 0 +7.86(+0.70%)
Dec 18, 2015 1148 1150 1127 1127 0 -24.00(-2.08%)
Dec 17, 2015 1161 1163 1149 1151 0 -10.23(-0.88%)
Dec 16, 2015 1149 1164 1146 1162 0 +18.11(+1.58%)
Dec 15, 2015 1135 1148 1133 1143 0 +17.74(+1.58%)
Dec 14, 2015 1123 1135 1112 1126 0 +4.31(+0.38%)
Dec 11, 2015 1130 1138 1117 1121 0 -13.02(-1.15%)
Dec 10, 2015 1135 1144 1128 1134 0 +0.64(+0.06%)
Dec 09, 2015 1138 1151 1129 1134 0 -9.61(-0.84%)
Dec 08, 2015 1142 1150 1135 1143 0 -3.38(-0.29%)
Dec 07, 2015 1152 1155 1141 1147 0 -3.40(-0.30%)
Dec 04, 2015 1132 1156 1131 1150 0 +21.16(+1.87%)
Dec 03, 2015 1139 1143 1125 1129 0 -10.19(-0.89%)
Dec 02, 2015 1141 1144 1134 1139 0 -3.61(-0.32%)
Dec 01, 2015 1138 1149 1136 1143 0 +8.73(+0.77%)
Nov 30, 2015 1147 1150 1132 1134 0 -13.10(-1.14%)
Nov 27, 2015 1145 1151 1137 1147 0 -4.93(-0.43%)
Nov 25, 2015 1152 1152 1152 1152 0 +2.09(+0.18%)
Nov 24, 2015 1134 1156 1132 1150 0 +9.73(+0.85%)
Nov 23, 2015 1140 1146 1140 1140 0 +14.07(+1.25%)
Nov 20, 2015 1128 1129 1125 1126 0 -15.20(-1.33%)
Nov 19, 2015 1123 1147 1123 1141 0 +19.86(+1.77%)
Nov 18, 2015 1109 1124 1106 1122 0 +15.22(+1.38%)
Nov 17, 2015 1111 1120 1102 1106 0 -7.23(-0.65%)
Nov 16, 2015 1100 1115 1099 1114 0 +14.36(+1.31%)
Nov 13, 2015 1101 1110 1098 1099 0 -4.81(-0.44%)
Nov 12, 2015 1115 1117 1103 1104 0 -12.75(-1.14%)
Nov 11, 2015 1114 1122 1112 1117 0 +7.61(+0.69%)
Nov 10, 2015 1099 1111 1099 1109 0 +6.93(+0.63%)
Nov 09, 2015 1107 1110 1096 1102 0 -10.99(-0.99%)
Nov 06, 2015 1115 1121 1104 1113 0 -10.16(-0.90%)
Nov 05, 2015 1116 1126 1115 1123 0 +7.98(+0.72%)
Nov 04, 2015 1125 1128 1113 1115 0 -6.98(-0.62%)
Nov 03, 2015 1124 1128 1114 1122 0 -2.61(-0.23%)
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.