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 (%)
Nov 28, 2014 1167 1188 1165 1182 0 +11.46(+0.98%)
Nov 26, 2014 1170 1170 1170 1170 0 -1.46(-0.12%)
Nov 25, 2014 1169 1178 1164 1172 0 +2.37(+0.20%)
Nov 24, 2014 1176 1182 1166 1169 0 -5.78(-0.49%)
Nov 21, 2014 1178 1182 1169 1175 0 +6.78(+0.58%)
Nov 20, 2014 1161 1174 1158 1168 0 +0.45(+0.04%)
Nov 19, 2014 1156 1173 1152 1168 0 +15.88(+1.38%)
Nov 18, 2014 1141 1162 1133 1152 0 +12.17(+1.07%)
Nov 17, 2014 1133 1142 1132 1140 0 +7.04(+0.62%)
Nov 14, 2014 1132 1139 1126 1133 0 -1.44(-0.13%)
Nov 13, 2014 1133 1144 1130 1134 0 -0.15(-0.01%)
Nov 12, 2014 1128 1140 1123 1134 0 +5.59(+0.50%)
Nov 11, 2014 1128 1135 1125 1129 0 +0.70(+0.06%)
Nov 10, 2014 1125 1133 1119 1128 0 +1.58(+0.14%)
Nov 07, 2014 1129 1131 1121 1127 0 +1.76(+0.16%)
Nov 06, 2014 1128 1134 1119 1125 0 +0.30(+0.03%)
Nov 05, 2014 1127 1132 1116 1124 0 +9.51(+0.85%)
Nov 04, 2014 1112 1122 1110 1115 0 +1.46(+0.13%)
Nov 03, 2014 1115 1127 1108 1114 0 -4.02(-0.36%)
Oct 31, 2014 1116 1119 1105 1118 0 +10.91(+0.99%)
Oct 30, 2014 1095 1111 1090 1107 0 +21.13(+1.95%)
Oct 28, 2014 1089 1094 1082 1086 0 -2.53(-0.23%)
Oct 27, 2014 1085 1094 1088 1088 0 -4.76(-0.44%)
Oct 24, 2014 1092 1100 1089 1093 0 +3.42(+0.31%)
Oct 23, 2014 1091 1104 1086 1089 0 +7.01(+0.65%)
Oct 21, 2014 1083 1094 1070 1082 0 -55.06(-4.84%)
Oct 20, 2014 1120 1143 1119 1137 0 +13.38(+1.19%)
Oct 17, 2014 1124 1129 1124 1124 0 +10.22(+0.92%)
Oct 16, 2014 1114 1123 1107 1114 0 -16.32(-1.44%)
Oct 15, 2014 1120 1141 1116 1130 0 -12.41(-1.09%)
Oct 14, 2014 1151 1154 1138 1143 0 -9.18(-0.80%)
Oct 13, 2014 1154 1168 1151 1152 0 -11.16(-0.96%)
Oct 10, 2014 1150 1174 1149 1163 0 +13.06(+1.14%)
Oct 09, 2014 1165 1173 1149 1150 0 -17.60(-1.51%)
Oct 08, 2014 1146 1168 1143 1167 0 +14.75(+1.28%)
Oct 07, 2014 1143 1159 1142 1153 0 +6.30(+0.55%)
Oct 06, 2014 1134 1149 1130 1146 0 +14.76(+1.30%)
Oct 03, 2014 1127 1134 1121 1132 0 +10.63(+0.95%)
Oct 02, 2014 1119 1125 1115 1121 0 -1.43(-0.13%)
Oct 01, 2014 1120 1127 1113 1122 0 -0.61(-0.05%)
Sep 30, 2014 1109 1127 1107 1123 0 +10.45(+0.94%)
Sep 29, 2014 1103 1113 1102 1113 0 +0.88(+0.08%)
Sep 26, 2014 1107 1113 1099 1112 0 +9.90(+0.90%)
Sep 25, 2014 1110 1113 1101 1102 0 -10.14(-0.91%)
Sep 19, 2014 1110 1120 1104 1112 0 +6.39(+0.58%)
Sep 18, 2014 1105 1109 1099 1106 0 +3.47(+0.31%)
Sep 17, 2014 1107 1108 1095 1102 0 -2.07(-0.19%)
Sep 16, 2014 1095 1108 1092 1104 0 +4.78(+0.43%)
Sep 15, 2014 1098 1102 1095 1099 0 +1.75(+0.16%)
Sep 12, 2014 1108 1109 1094 1098 0 -11.95(-1.08%)
Sep 11, 2014 1103 1113 1102 1110 0 -4.63(-0.42%)
Sep 10, 2014 1109 1116 1106 1114 0 +4.63(+0.42%)
Sep 09, 2014 1108 1113 1105 1110 0 +1.39(+0.13%)
Sep 08, 2014 1106 1113 1104 1108 0 -2.50(-0.23%)
Sep 05, 2014 1112 1113 1106 1111 0 -1.48(-0.13%)
Sep 04, 2014 1112 1121 1109 1112 0 +0.79(+0.07%)
Sep 03, 2014 1110 1114 1108 1111 0 +2.87(+0.26%)
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.