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 (%)
Aug 31, 2010 1308 1403 1379 1398 0 +4.73(+0.34%)
Aug 30, 2010 1315 1408 1389 1393 0 -10.41(-0.74%)
Aug 27, 2010 1313 1405 1377 1403 0 +23.39(+1.70%)
Aug 26, 2010 1296 1393 1375 1380 0 -4.28(-0.31%)
Aug 25, 2010 1292 1392 1371 1384 0 -1.56(-0.11%)
Aug 24, 2010 1287 1394 1373 1386 0 -3.30(-0.24%)
Aug 23, 2010 1301 1400 1385 1389 0 +3.05(+0.22%)
Aug 20, 2010 1292 1392 1375 1386 0 -2.04(-0.15%)
Aug 19, 2010 1305 1402 1377 1388 0 -13.60(-0.97%)
Aug 18, 2010 1310 1407 1389 1402 0 +2.97(+0.21%)
Aug 17, 2010 1307 1406 1383 1399 0 +7.27(+0.52%)
Aug 16, 2010 1295 1395 1374 1391 0 +3.46(+0.25%)
Aug 13, 2010 1299 1395 1378 1388 0 +1.92(+0.14%)
Aug 12, 2010 1291 1391 1374 1386 0 -5.48(-0.39%)
Aug 11, 2010 1309 1409 1389 1391 0 -22.13(-1.57%)
Aug 10, 2010 1319 1416 1403 1414 0 -5.79(-0.41%)
Aug 09, 2010 1317 1427 1404 1419 0 +7.72(+0.55%)
Aug 06, 2010 1322 1415 1386 1412 0 +7.93(+0.56%)
Aug 05, 2010 1318 1408 1392 1404 0 -6.01(-0.43%)
Aug 04, 2010 1318 1414 1400 1410 0 +5.70(+0.41%)
Aug 03, 2010 1311 1408 1394 1404 0 +2.21(+0.16%)
Aug 02, 2010 1304 1407 1386 1402 0 +24.31(+1.76%)
Jul 30, 2010 1288 1382 1358 1377 0 +5.87(+0.43%)
Jul 29, 2010 1287 1382 1362 1372 0 +1.58(+0.12%)
Jul 28, 2010 1283 1382 1365 1370 0 -7.00(-0.51%)
Jul 27, 2010 1290 1385 1371 1377 0 -0.53(-0.04%)
Jul 26, 2010 1282 1379 1368 1378 0 +7.11(+0.52%)
Jul 23, 2010 1268 1373 1351 1370 0 +8.85(+0.65%)
Jul 22, 2010 1266 1371 1354 1362 0 +8.53(+0.63%)
Jul 21, 2010 1258 1371 1338 1353 0 +9.41(+0.70%)
Jul 20, 2010 1253 1347 1315 1344 0 +18.10(+1.37%)
Jul 19, 2010 1241 1333 1319 1326 0 +0.17(+0.01%)
Jul 16, 2010 1237 1346 1322 1325 0 -14.30(-1.07%)
Jul 15, 2010 1251 1345 1328 1340 0 -0.77(-0.06%)
Jul 14, 2010 1245 1344 1329 1340 0 +3.03(+0.23%)
Jul 13, 2010 1247 1343 1331 1337 0 +10.06(+0.76%)
Jul 12, 2010 1236 1332 1316 1327 0 -1.88(-0.14%)
Jul 09, 2010 1240 1332 1317 1329 0 +5.17(+0.39%)
Jul 08, 2010 1222 1329 1306 1324 0 +17.37(+1.33%)
Jul 07, 2010 1198 1311 1280 1307 0 +22.22(+1.73%)
Jul 06, 2010 1193 1292 1271 1284 0 +15.05(+1.19%)
Jul 02, 2010 1180 1282 1263 1269 0 +1.58(+0.12%)
Jul 01, 2010 1182 1274 1252 1268 0 +2.41(+0.19%)
Jun 30, 2010 1179 1279 1262 1265 0 -1.95(-0.15%)
Jun 29, 2010 1189 1286 1262 1267 0 -5.07(-0.40%)
Jun 25, 2010 1183 1305 1270 1272 0 -28.90(-2.22%)
Jun 24, 2010 1215 1317 1295 1301 0 -11.39(-0.87%)
Jun 23, 2010 1230 1323 1304 1313 0 -5.74(-0.44%)
Jun 22, 2010 1233 1336 1317 1318 0 -5.36(-0.40%)
Jun 21, 2010 1246 1341 1318 1324 0 +1.73(+0.13%)
Jun 18, 2010 1233 1334 1319 1322 0 -1.63(-0.12%)
Jun 17, 2010 1236 1331 1312 1324 0 +2.09(+0.16%)
Jun 16, 2010 1231 1326 1306 1322 0 +6.12(+0.47%)
Jun 15, 2010 1226 1318 1300 1316 0 +14.15(+1.09%)
Jun 14, 2010 1223 1316 1299 1301 0 -1.54(-0.12%)
Jun 11, 2010 1300 1306 1286 1303 0 -11.55(-0.88%)
Jun 10, 2010 1223 1317 1299 1314 0 +29.80(+2.32%)
Jun 09, 2010 1201 1300 1280 1285 0 -3.42(-0.27%)
Jun 08, 2010 1274 1296 1264 1288 0 +15.75(+1.24%)
Jun 07, 2010 1200 1295 1270 1272 0 -19.35(-1.50%)
Jun 04, 2010 1217 1313 1283 1292 0 -35.00(-2.64%)
Jun 03, 2010 1235 1334 1316 1327 0 +6.37(+0.48%)
Jun 02, 2010 1229 1322 1292 1320 0 +24.27(+1.87%)
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.