Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
884.14
908.34
857.81
874.70
0
-3.08(-0.35%)
Oct 30, 2008
880.04
894.73
858.71
877.77
0
+18.86(+2.20%)
Oct 29, 2008
868.68
894.12
847.13
858.91
0
-18.65(-2.12%)
Oct 28, 2008
811.72
879.41
797.46
877.56
0
+79.63(+9.98%)
Oct 27, 2008
797.49
840.86
790.84
797.92
0
-10.14(-1.25%)
Oct 24, 2008
793.10
834.43
788.10
808.06
0
-30.58(-3.65%)
Oct 23, 2008
892.08
895.85
807.30
838.64
0
-52.82(-5.92%)
Oct 22, 2008
904.97
917.15
869.63
891.46
0
-21.29(-2.33%)
Oct 21, 2008
920.24
937.52
909.27
912.75
0
-10.42(-1.13%)
Oct 20, 2008
893.87
930.92
882.25
923.17
0
+44.70(+5.09%)
Oct 17, 2008
886.24
915.03
869.11
878.47
0
-24.32(-2.69%)
Oct 16, 2008
887.55
907.75
836.23
902.80
0
+23.88(+2.72%)
Oct 15, 2008
930.06
940.61
872.96
878.91
0
-3.85(-0.44%)
Oct 14, 2008
950.47
953.05
861.82
882.77
0
-61.36(-6.50%)
Oct 13, 2008
870.69
949.83
860.71
944.12
0
+111.81(+13.43%)
Oct 10, 2008
842.70
903.54
802.14
832.32
0
-39.43(-4.52%)
Oct 09, 2008
954.06
959.16
868.46
871.75
0
-79.16(-8.32%)
Oct 08, 2008
967.73
993.60
928.47
950.91
0
-33.09(-3.36%)
Oct 07, 2008
1031
1039
977.70
984.00
0
-39.86(-3.89%)
Oct 06, 2008
1036
1055
976.49
1024
0
-42.61(-4.00%)
Oct 03, 2008
1088
1118
1059
1066
0
-17.07(-1.58%)
Oct 02, 2008
1085
1107
1070
1084
0
-28.81(-2.59%)
Oct 01, 2008
1085
1118
1079
1112
0
+22.43(+2.06%)
Sep 30, 2008
1063
1093
1048
1090
0
+41.60(+3.97%)
Sep 29, 2008
1080
1097
1035
1048
0
-43.50(-3.98%)
Sep 26, 2008
1066
1099
1060
1092
0
+14.06(+1.30%)
Sep 25, 2008
1057
1096
1054
1078
0
+24.24(+2.30%)
Sep 24, 2008
1071
1075
1043
1054
0
-12.74(-1.19%)
Sep 23, 2008
1077
1098
1060
1066
0
-11.17(-1.04%)
Sep 22, 2008
1101
1107
1071
1077
0
-28.93(-2.61%)
Sep 19, 2008
1141
1151
1057
1106
0
-4.70(-0.42%)
Sep 18, 2008
1106
1125
1075
1111
0
+17.20(+1.57%)
Sep 17, 2008
1126
1135
1088
1094
0
-39.81(-3.51%)
Sep 16, 2008
1121
1142
1108
1134
0
-3.14(-0.28%)
Sep 15, 2008
1121
1161
1114
1137
0
-0.16(-0.01%)
Sep 12, 2008
1122
1139
1114
1137
0
+10.00(+0.89%)
Sep 11, 2008
1108
1136
1102
1127
0
+6.74(+0.60%)
Sep 10, 2008
1121
1128
1106
1120
0
+0.54(+0.05%)
Sep 09, 2008
1109
1136
1106
1120
0
+6.79(+0.61%)
Sep 08, 2008
1104
1121
1089
1113
0
+26.83(+2.47%)
Sep 05, 2008
1081
1092
1072
1086
0
+3.06(+0.28%)
Sep 04, 2008
1086
1098
1073
1083
0
-4.75(-0.44%)
Sep 03, 2008
1093
1101
1078
1088
0
-6.45(-0.59%)
Sep 02, 2008
1096
1116
1088
1094
0
+3.04(+0.28%)
Sep 01, 2008
1107
1111
1089
1091
0
+0.00(+0.00%)
Aug 29, 2008
1107
1111
1089
1091
0
-18.14(-1.64%)
Aug 28, 2008
1113
1120
1100
1109
0
-12.03(-1.07%)
Aug 27, 2008
1116
1126
1107
1121
0
+5.83(+0.52%)
Aug 26, 2008
1121
1126
1108
1116
0
-7.17(-0.64%)
Aug 25, 2008
1133
1143
1116
1123
0
-13.81(-1.22%)
Aug 22, 2008
1123
1143
1115
1136
0
+15.49(+1.38%)
Aug 21, 2008
1132
1136
1112
1121
0
-16.03(-1.41%)
Aug 20, 2008
1134
1146
1122
1137
0
+5.81(+0.51%)
Aug 19, 2008
1132
1141
1123
1131
0
-1.32(-0.12%)
Aug 18, 2008
1144
1153
1124
1133
0
-12.40(-1.08%)
Aug 15, 2008
1149
1158
1139
1145
0
-0.78(-0.07%)
Aug 14, 2008
1141
1161
1134
1146
0
+1.72(+0.15%)
Aug 13, 2008
1134
1151
1127
1144
0
+6.77(+0.60%)
Aug 12, 2008
1145
1157
1125
1137
0
-9.03(-0.79%)
Aug 11, 2008
1141
1158
1134
1146
0
+1.39(+0.12%)
Aug 08, 2008
1116
1150
1109
1145
0
+26.14(+2.34%)
Aug 07, 2008
1152
1142
1114
1119
0
-23.67(-2.07%)
Aug 06, 2008
1134
1148
1127
1142
0
+7.81(+0.69%)
Aug 05, 2008
1118
1139
1115
1135
0
+22.85(+2.06%)
Aug 04, 2008
1099
1117
1094
1112
0
+12.72(+1.16%)
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
.