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, 2015 1032 1042 1029 1038 0 -1.95(-0.19%)
Aug 28, 2015 1032 1041 1029 1040 0 +3.14(+0.30%)
Aug 27, 2015 1030 1040 1017 1036 0 +14.88(+1.46%)
Aug 26, 2015 1020 1024 997.36 1022 0 +20.83(+2.08%)
Aug 25, 2015 1030 1035 999.08 1001 0 -9.31(-0.92%)
Aug 24, 2015 998.98 1025 959.40 1010 0 -30.15(-2.90%)
Aug 21, 2015 1057 1065 1039 1040 0 -27.29(-2.56%)
Aug 20, 2015 1068 1075 1064 1068 0 -7.07(-0.66%)
Aug 19, 2015 1084 1087 1074 1075 0 -13.57(-1.25%)
Aug 18, 2015 1089 1095 1085 1088 0 -2.45(-0.22%)
Aug 17, 2015 1081 1093 1080 1091 0 +3.41(+0.31%)
Aug 14, 2015 1082 1088 1079 1087 0 +3.61(+0.33%)
Aug 13, 2015 1087 1092 1081 1084 0 -3.68(-0.34%)
Aug 12, 2015 1084 1088 1076 1087 0 -5.12(-0.47%)
Aug 11, 2015 1092 1097 1085 1092 0 -7.03(-0.64%)
Aug 10, 2015 1104 1108 1096 1099 0 -1.18(-0.11%)
Aug 07, 2015 1101 1106 1094 1101 0 -3.15(-0.29%)
Aug 06, 2015 1107 1113 1102 1104 0 -6.01(-0.54%)
Aug 05, 2015 1105 1114 1101 1110 0 +6.73(+0.61%)
Aug 04, 2015 1094 1104 1090 1103 0 +8.17(+0.75%)
Aug 03, 2015 1078 1096 1077 1095 0 +11.08(+1.02%)
Jul 31, 2015 1078 1088 1075 1084 0 +13.58(+1.27%)
Jul 30, 2015 1070 1076 1065 1070 0 -0.87(-0.08%)
Jul 29, 2015 1068 1075 1066 1071 0 +2.87(+0.27%)
Jul 28, 2015 1070 1073 1064 1068 0 +1.27(+0.12%)
Jul 27, 2015 1061 1069 1057 1067 0 +1.87(+0.18%)
Jul 24, 2015 1073 1076 1063 1065 0 -9.43(-0.88%)
Jul 23, 2015 1081 1084 1065 1074 0 -4.24(-0.39%)
Jul 22, 2015 1079 1098 1071 1079 0 -9.21(-0.85%)
Jul 21, 2015 1094 1098 1085 1088 0 -5.71(-0.52%)
Jul 20, 2015 1092 1098 1088 1094 0 +3.80(+0.35%)
Jul 17, 2015 1092 1093 1084 1090 0 -5.44(-0.50%)
Jul 16, 2015 1095 1100 1091 1095 0 +7.07(+0.65%)
Jul 15, 2015 1089 1095 1087 1088 0 -1.06(-0.10%)
Jul 14, 2015 1084 1093 1081 1089 0 +11.57(+1.07%)
Jul 13, 2015 1075 1081 1072 1078 0 +7.10(+0.66%)
Jul 10, 2015 1067 1075 1064 1071 0 +12.69(+1.20%)
Jul 09, 2015 1073 1076 1057 1058 0 +0.72(+0.07%)
Jul 08, 2015 1061 1067 1056 1057 0 -10.44(-0.98%)
Jul 07, 2015 1047 1071 1044 1068 0 +21.60(+2.06%)
Jul 06, 2015 1042 1051 1039 1046 0 -1.30(-0.12%)
Jul 02, 2015 1047 1047 1047 1047 0 +0.53(+0.05%)
Jul 01, 2015 1043 1049 1039 1047 0 +8.50(+0.82%)
Jun 30, 2015 1049 1049 1034 1038 0 -4.47(-0.43%)
Jun 29, 2015 1054 1059 1042 1043 0 -17.86(-1.68%)
Jun 26, 2015 1062 1069 1059 1061 0 +0.16(+0.02%)
Jun 25, 2015 1067 1069 1060 1060 0 -3.81(-0.36%)
Jun 24, 2015 1068 1071 1064 1064 0 -4.10(-0.38%)
Jun 23, 2015 1070 1073 1066 1068 0 -2.88(-0.27%)
Jun 22, 2015 1072 1080 1070 1071 0 +2.84(+0.27%)
Jun 19, 2015 1074 1076 1067 1068 0 -7.07(-0.66%)
Jun 18, 2015 1064 1078 1062 1075 0 +9.58(+0.90%)
Jun 17, 2015 1059 1067 1057 1066 0 +7.92(+0.75%)
Jun 16, 2015 1046 1060 1045 1058 0 +12.97(+1.24%)
Jun 15, 2015 1051 1052 1044 1045 0 -9.82(-0.93%)
Jun 12, 2015 1058 1060 1052 1055 0 -4.66(-0.44%)
Jun 11, 2015 1058 1064 1056 1060 0 -3.68(-0.35%)
Jun 10, 2015 1064 1070 1061 1063 0 +3.42(+0.32%)
Jun 09, 2015 1060 1066 1057 1060 0 +1.26(+0.12%)
Jun 08, 2015 1057 1062 1055 1058 0 +1.01(+0.10%)
Jun 05, 2015 1067 1070 1056 1057 0 -12.66(-1.18%)
Jun 04, 2015 1072 1081 1068 1070 0 -8.36(-0.78%)
Jun 03, 2015 1085 1088 1076 1079 0 -3.66(-0.34%)
Jun 02, 2015 1079 1087 1074 1082 0 +0.90(+0.08%)
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.