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 (%)
Sep 26, 2016 1139 1139 1119 1121 0 -19.52(-1.71%)
Sep 23, 2016 1142 1147 1137 1140 0 -4.43(-0.39%)
Sep 22, 2016 1136 1146 1135 1145 0 +13.70(+1.21%)
Sep 21, 2016 1124 1134 1119 1131 0 +5.92(+0.53%)
Sep 20, 2016 1126 1132 1122 1125 0 +4.22(+0.38%)
Sep 19, 2016 1123 1128 1120 1121 0 -0.65(-0.06%)
Sep 16, 2016 1122 1126 1116 1122 0 -5.16(-0.46%)
Sep 15, 2016 1119 1129 1115 1127 0 +5.18(+0.46%)
Sep 14, 2016 1127 1131 1117 1122 0 -3.36(-0.30%)
Sep 13, 2016 1139 1139 1123 1125 0 -23.96(-2.09%)
Sep 12, 2016 1127 1150 1125 1149 0 +23.67(+2.10%)
Sep 09, 2016 1154 1155 1124 1125 0 -35.08(-3.02%)
Sep 08, 2016 1162 1165 1156 1160 0 -0.68(-0.06%)
Sep 07, 2016 1164 1167 1157 1161 0 -5.67(-0.49%)
Sep 06, 2016 1166 1168 1156 1167 0 +2.99(+0.26%)
Sep 02, 2016 1164 1164 1164 1164 0 +8.64(+0.75%)
Sep 01, 2016 1150 1158 1148 1155 0 -0.66(-0.06%)
Aug 31, 2016 1156 1158 1146 1156 0 +4.10(+0.36%)
Aug 30, 2016 1158 1160 1148 1152 0 -8.15(-0.70%)
Aug 29, 2016 1156 1164 1154 1160 0 +4.28(+0.37%)
Aug 26, 2016 1167 1174 1154 1155 0 -10.22(-0.88%)
Aug 25, 2016 1170 1173 1164 1166 0 -4.15(-0.35%)
Aug 24, 2016 1167 1174 1163 1170 0 +1.64(+0.14%)
Aug 23, 2016 1172 1176 1165 1168 0 -0.68(-0.06%)
Aug 22, 2016 1173 1175 1168 1169 0 -4.86(-0.41%)
Aug 19, 2016 1179 1179 1168 1174 0 -6.90(-0.58%)
Aug 18, 2016 1178 1186 1177 1181 0 +1.44(+0.12%)
Aug 17, 2016 1177 1180 1170 1179 0 +5.63(+0.48%)
Aug 16, 2016 1185 1187 1173 1174 0 -12.73(-1.07%)
Aug 15, 2016 1182 1190 1179 1186 0 +6.44(+0.55%)
Aug 12, 2016 1178 1186 1173 1180 0 +5.46(+0.46%)
Aug 11, 2016 1172 1179 1168 1174 0 +5.72(+0.49%)
Aug 10, 2016 1168 1172 1164 1169 0 +5.64(+0.48%)
Aug 09, 2016 1163 1168 1159 1163 0 +1.35(+0.12%)
Aug 08, 2016 1160 1165 1153 1162 0 +0.76(+0.07%)
Aug 05, 2016 1165 1169 1158 1161 0 -0.31(-0.03%)
Aug 04, 2016 1162 1169 1156 1161 0 -2.01(-0.17%)
Aug 03, 2016 1164 1166 1156 1163 0 +1.76(+0.15%)
Aug 02, 2016 1161 1166 1155 1161 0 -1.52(-0.13%)
Aug 01, 2016 1171 1175 1162 1163 0 -7.11(-0.61%)
Jul 29, 2016 1171 1174 1164 1170 0 +0.45(+0.04%)
Jul 28, 2016 1158 1171 1156 1170 0 +9.67(+0.83%)
Jul 27, 2016 1175 1179 1151 1160 0 -36.88(-3.08%)
Jul 26, 2016 1215 1218 1195 1197 0 -19.37(-1.59%)
Jul 25, 2016 1222 1224 1212 1216 0 -7.54(-0.62%)
Jul 22, 2016 1214 1224 1214 1224 0 +10.48(+0.86%)
Jul 21, 2016 1209 1215 1207 1213 0 -0.80(-0.07%)
Jul 20, 2016 1219 1221 1210 1214 0 -2.54(-0.21%)
Jul 19, 2016 1212 1220 1210 1217 0 -0.17(-0.01%)
Jul 18, 2016 1217 1219 1211 1217 0 +1.24(+0.10%)
Jul 15, 2016 1221 1224 1210 1216 0 -1.09(-0.09%)
Jul 14, 2016 1218 1225 1213 1217 0 -2.01(-0.16%)
Jul 13, 2016 1215 1220 1211 1219 0 +3.66(+0.30%)
Jul 12, 2016 1214 1219 1204 1215 0 +2.68(+0.22%)
Jul 11, 2016 1209 1219 1201 1212 0 +2.44(+0.20%)
Jul 08, 2016 1210 1213 1202 1210 0 +8.22(+0.68%)
Jul 07, 2016 1211 1214 1198 1202 0 -5.41(-0.45%)
Jul 06, 2016 1207 1207 1207 1207 0 -4.60(-0.38%)
Jul 05, 2016 1205 1219 1203 1212 0 +7.27(+0.60%)
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.