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 (%)
Aug 31, 2018
1212
1212
1212
1212
0
-7.71(-0.63%)
Aug 30, 2018
1228
1230
1216
1220
0
-10.18(-0.83%)
Aug 29, 2018
1228
1233
1226
1230
0
-0.76(-0.06%)
Aug 28, 2018
1241
1244
1228
1231
0
-11.36(-0.91%)
Aug 27, 2018
1249
1252
1237
1242
0
+3.19(+0.26%)
Aug 24, 2018
1241
1245
1236
1239
0
-2.16(-0.17%)
Aug 23, 2018
1248
1253
1240
1241
0
-7.67(-0.61%)
Aug 22, 2018
1256
1260
1246
1249
0
-6.14(-0.49%)
Aug 21, 2018
1268
1269
1254
1255
0
-12.49(-0.99%)
Aug 20, 2018
1267
1272
1262
1267
0
+2.94(+0.23%)
Aug 17, 2018
1252
1268
1250
1264
0
+14.35(+1.15%)
Aug 16, 2018
1248
1255
1243
1250
0
+3.49(+0.28%)
Aug 15, 2018
1240
1250
1235
1246
0
+3.17(+0.25%)
Aug 14, 2018
1242
1249
1240
1243
0
+3.72(+0.30%)
Aug 13, 2018
1245
1249
1235
1240
0
-6.46(-0.52%)
Aug 10, 2018
1251
1257
1241
1246
0
-9.09(-0.72%)
Aug 09, 2018
1252
1258
1245
1255
0
+5.70(+0.46%)
Aug 08, 2018
1258
1260
1248
1249
0
-8.84(-0.70%)
Aug 07, 2018
1258
1262
1247
1258
0
-2.92(-0.23%)
Aug 06, 2018
1260
1268
1258
1261
0
+0.34(+0.03%)
Aug 03, 2018
1250
1265
1247
1261
0
+11.98(+0.96%)
Aug 02, 2018
1255
1261
1247
1249
0
-5.48(-0.44%)
Aug 01, 2018
1256
1258
1248
1254
0
-6.46(-0.51%)
Jul 31, 2018
1254
1262
1252
1261
0
+10.25(+0.82%)
Jul 30, 2018
1247
1257
1245
1250
0
+0.70(+0.06%)
Jul 27, 2018
1254
1259
1245
1250
0
-1.58(-0.13%)
Jul 26, 2018
1255
1264
1250
1251
0
+2.11(+0.17%)
Jul 25, 2018
1246
1262
1239
1249
0
+21.83(+1.78%)
Jul 24, 2018
1215
1229
1211
1227
0
+7.85(+0.64%)
Jul 23, 2018
1218
1230
1213
1220
0
-7.61(-0.62%)
Jul 20, 2018
1221
1228
1217
1227
0
+4.49(+0.37%)
Jul 19, 2018
1220
1232
1218
1223
0
-1.08(-0.09%)
Jul 18, 2018
1226
1229
1215
1224
0
-3.87(-0.32%)
Jul 17, 2018
1214
1232
1212
1228
0
+13.59(+1.12%)
Jul 16, 2018
1213
1216
1208
1214
0
+0.94(+0.08%)
Jul 13, 2018
1213
1215
1207
1213
0
+0.57(+0.05%)
Jul 12, 2018
1213
1221
1208
1213
0
-2.74(-0.23%)
Jul 11, 2018
1219
1221
1211
1215
0
-4.17(-0.34%)
Jul 10, 2018
1209
1221
1208
1219
0
+13.34(+1.11%)
Jul 09, 2018
1209
1215
1201
1206
0
-4.62(-0.38%)
Jul 06, 2018
1211
1220
1206
1211
0
-0.09(-0.01%)
Jul 05, 2018
1196
1212
1195
1211
0
+18.08(+1.52%)
Jul 03, 2018
1193
1193
1193
1193
0
+7.64(+0.64%)
Jul 02, 2018
1185
1198
1179
1185
0
-2.26(-0.19%)
Jun 29, 2018
1186
1195
1172
1187
0
+10.72(+0.91%)
Jun 28, 2018
1168
1182
1166
1177
0
+12.01(+1.03%)
Jun 27, 2018
1175
1182
1161
1165
0
-10.84(-0.92%)
Jun 26, 2018
1182
1190
1174
1175
0
-8.65(-0.73%)
Jun 25, 2018
1174
1190
1174
1184
0
+7.26(+0.62%)
Jun 22, 2018
1172
1183
1170
1177
0
+6.43(+0.55%)
Jun 21, 2018
1175
1176
1166
1170
0
-2.54(-0.22%)
Jun 20, 2018
1180
1185
1170
1173
0
-6.95(-0.59%)
Jun 19, 2018
1179
1185
1169
1180
0
+0.39(+0.03%)
Jun 18, 2018
1187
1190
1174
1180
0
-14.82(-1.24%)
Jun 15, 2018
1194
1196
1180
1194
0
+13.95(+1.18%)
Jun 14, 2018
1185
1188
1178
1180
0
-13.49(-1.13%)
Jun 13, 2018
1199
1204
1193
1194
0
-6.07(-0.51%)
Jun 12, 2018
1192
1201
1190
1200
0
+8.20(+0.69%)
Jun 11, 2018
1188
1196
1184
1192
0
+3.33(+0.28%)
Jun 08, 2018
1178
1190
1178
1188
0
+12.97(+1.10%)
Jun 07, 2018
1172
1182
1171
1175
0
+0.14(+0.01%)
Jun 06, 2018
1166
1176
1165
1175
0
+8.27(+0.71%)
Jun 05, 2018
1177
1179
1166
1167
0
-9.92(-0.84%)
Jun 04, 2018
1174
1181
1171
1177
0
+9.16(+0.78%)
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
.