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 (%)
Apr 30, 2020
1234
1235
1200
1206
0
-31.27(-2.53%)
Apr 29, 2020
1242
1256
1230
1237
0
+10.34(+0.84%)
Apr 28, 2020
1255
1259
1222
1227
0
+0.39(+0.03%)
Apr 27, 2020
1206
1231
1199
1226
0
+34.78(+2.92%)
Apr 24, 2020
1194
1201
1183
1192
0
+8.38(+0.71%)
Apr 23, 2020
1206
1210
1180
1183
0
-15.65(-1.31%)
Apr 22, 2020
1208
1211
1193
1199
0
+7.78(+0.65%)
Apr 21, 2020
1204
1230
1163
1191
0
-29.86(-2.45%)
Apr 20, 2020
1252
1258
1215
1221
0
-38.91(-3.09%)
Apr 17, 2020
1268
1268
1242
1260
0
+23.31(+1.89%)
Apr 16, 2020
1244
1256
1226
1236
0
-13.12(-1.05%)
Apr 15, 2020
1262
1270
1244
1250
0
-33.79(-2.63%)
Apr 14, 2020
1261
1292
1233
1283
0
+50.46(+4.09%)
Apr 13, 2020
1269
1276
1221
1233
0
-52.08(-4.05%)
Apr 09, 2020
1270
1304
1267
1285
0
+31.86(+2.54%)
Apr 08, 2020
1223
1260
1214
1253
0
+33.92(+2.78%)
Apr 07, 2020
1268
1272
1217
1219
0
-2.04(-0.17%)
Apr 06, 2020
1189
1231
1170
1221
0
+72.49(+6.31%)
Apr 03, 2020
1143
1162
1134
1149
0
-3.27(-0.28%)
Apr 02, 2020
1108
1159
1099
1152
0
+46.36(+4.19%)
Apr 01, 2020
1116
1145
1097
1106
0
-55.59(-4.79%)
Mar 31, 2020
1181
1195
1155
1161
0
-17.42(-1.48%)
Mar 30, 2020
1131
1193
1128
1179
0
+55.27(+4.92%)
Mar 27, 2020
1147
1157
1112
1123
0
-40.44(-3.47%)
Mar 26, 2020
1127
1190
1117
1164
0
+67.17(+6.12%)
Mar 25, 2020
1071
1145
1052
1097
0
+55.05(+5.28%)
Mar 24, 2020
1085
1092
1024
1042
0
+28.89(+2.85%)
Mar 23, 2020
1026
1030
961.07
1013
0
-2.76(-0.27%)
Mar 20, 2020
1109
1113
995.29
1016
0
-90.01(-8.14%)
Mar 19, 2020
1167
1176
1084
1106
0
-73.57(-6.24%)
Mar 18, 2020
1177
1189
1097
1179
0
-61.15(-4.93%)
Mar 17, 2020
1205
1250
1191
1240
0
+143.92(+13.13%)
Mar 16, 2020
1115
1256
1086
1096
0
-176.49(-13.87%)
Mar 13, 2020
1298
1300
1222
1273
0
+35.58(+2.88%)
Mar 12, 2020
1272
1308
1222
1237
0
-127.02(-9.31%)
Mar 11, 2020
1370
1378
1337
1364
0
-39.06(-2.78%)
Mar 10, 2020
1392
1408
1339
1403
0
+46.11(+3.40%)
Mar 09, 2020
1366
1404
1344
1357
0
-90.20(-6.23%)
Mar 06, 2020
1439
1464
1415
1447
0
-36.65(-2.47%)
Mar 05, 2020
1511
1520
1470
1484
0
-55.72(-3.62%)
Mar 04, 2020
1478
1542
1476
1540
0
+71.30(+4.86%)
Mar 03, 2020
1487
1507
1457
1468
0
+1.75(+0.12%)
Mar 02, 2020
1415
1469
1409
1467
0
+62.25(+4.43%)
Feb 28, 2020
1414
1417
1356
1404
0
-39.31(-2.72%)
Feb 27, 2020
1501
1520
1442
1444
0
-68.80(-4.55%)
Feb 26, 2020
1524
1536
1509
1513
0
-7.30(-0.48%)
Feb 25, 2020
1544
1557
1515
1520
0
-22.84(-1.48%)
Feb 24, 2020
1555
1572
1540
1543
0
-39.70(-2.51%)
Feb 21, 2020
1565
1583
1562
1582
0
+12.17(+0.78%)
Feb 20, 2020
1571
1576
1554
1570
0
-3.25(-0.21%)
Feb 19, 2020
1567
1580
1565
1573
0
+6.10(+0.39%)
Feb 18, 2020
1575
1579
1565
1567
0
-10.78(-0.68%)
Feb 14, 2020
1570
1582
1569
1578
0
+8.64(+0.55%)
Feb 13, 2020
1563
1576
1558
1570
0
+4.79(+0.31%)
Feb 12, 2020
1567
1575
1562
1565
0
-5.04(-0.32%)
Feb 11, 2020
1572
1575
1562
1570
0
-2.85(-0.18%)
Feb 10, 2020
1562
1575
1560
1573
0
+14.05(+0.90%)
Feb 07, 2020
1551
1562
1549
1559
0
+5.13(+0.33%)
Feb 06, 2020
1553
1563
1549
1553
0
+3.87(+0.25%)
Feb 05, 2020
1550
1557
1541
1550
0
+1.11(+0.07%)
Feb 04, 2020
1546
1564
1542
1548
0
+8.07(+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
.