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 (%)
Apr 30, 2012 1818 1832 1806 1818 0 -4.66(-0.26%)
Apr 27, 2012 1811 1848 1805 1823 0 +17.92(+0.99%)
Apr 26, 2012 1788 1812 1781 1805 0 +14.95(+0.84%)
Apr 25, 2012 1780 1794 1771 1790 0 +18.81(+1.06%)
Apr 24, 2012 1765 1779 1761 1771 0 +9.73(+0.55%)
Apr 23, 2012 1769 1771 1751 1761 0 -13.28(-0.75%)
Apr 20, 2012 1767 1781 1762 1775 0 +11.01(+0.62%)
Apr 19, 2012 1772 1776 1753 1764 0 -6.63(-0.37%)
Apr 18, 2012 1763 1776 1759 1770 0 +4.22(+0.24%)
Apr 17, 2012 1750 1779 1748 1766 0 +36.59(+2.12%)
Apr 16, 2012 1726 1739 1721 1729 0 +10.19(+0.59%)
Apr 13, 2012 1724 1737 1716 1719 0 -5.20(-0.30%)
Apr 12, 2012 1723 1727 1715 1724 0 +1.82(+0.11%)
Apr 11, 2012 1728 1731 1715 1723 0 +4.94(+0.29%)
Apr 10, 2012 1739 1739 1716 1718 0 -27.00(-1.55%)
Apr 09, 2012 1746 1752 1738 1745 0 -14.75(-0.84%)
Apr 05, 2012 1755 1762 1749 1759 0 -0.63(-0.04%)
Apr 04, 2012 1755 1764 1752 1760 0 -8.60(-0.49%)
Apr 03, 2012 1762 1778 1756 1769 0 -9.19(-0.52%)
Apr 02, 2012 1768 1780 1763 1778 0 +5.98(+0.34%)
Mar 30, 2012 1760 1776 1753 1772 0 +8.65(+0.49%)
Mar 29, 2012 1729 1776 1726 1763 0 +24.93(+1.43%)
Mar 28, 2012 1726 1744 1721 1738 0 +15.46(+0.90%)
Mar 27, 2012 1724 1729 1718 1723 0 -4.04(-0.23%)
Mar 26, 2012 1720 1729 1716 1727 0 +12.28(+0.72%)
Mar 23, 2012 1708 1718 1705 1715 0 +5.85(+0.34%)
Mar 22, 2012 1699 1713 1696 1709 0 +5.62(+0.33%)
Mar 21, 2012 1689 1710 1685 1703 0 +11.21(+0.66%)
Mar 20, 2012 1681 1698 1677 1692 0 +1.97(+0.12%)
Mar 19, 2012 1685 1694 1679 1690 0 +4.05(+0.24%)
Mar 16, 2012 1691 1694 1678 1686 0 -3.36(-0.20%)
Mar 15, 2012 1687 1691 1675 1689 0 +1.76(+0.10%)
Mar 14, 2012 1690 1700 1683 1688 0 +0.51(+0.03%)
Mar 13, 2012 1672 1690 1671 1687 0 +3.81(+0.23%)
Mar 12, 2012 1665 1688 1660 1683 0 +14.27(+0.86%)
Mar 09, 2012 1668 1677 1663 1669 0 +2.94(+0.18%)
Mar 08, 2012 1658 1671 1653 1666 0 +17.49(+1.06%)
Mar 07, 2012 1649 1654 1640 1649 0 -0.36(-0.02%)
Mar 06, 2012 1654 1664 1644 1649 0 -14.80(-0.89%)
Mar 05, 2012 1660 1668 1656 1664 0 +1.30(+0.08%)
Mar 02, 2012 1668 1673 1656 1662 0 -9.03(-0.54%)
Mar 01, 2012 1676 1680 1665 1671 0 -2.18(-0.13%)
Feb 29, 2012 1657 1682 1654 1674 0 +18.90(+1.14%)
Feb 28, 2012 1660 1665 1652 1655 0 -2.45(-0.15%)
Feb 27, 2012 1654 1662 1648 1657 0 -5.03(-0.30%)
Feb 24, 2012 1668 1674 1655 1662 0 -3.19(-0.19%)
Feb 23, 2012 1664 1669 1658 1665 0 -2.53(-0.15%)
Feb 22, 2012 1656 1673 1653 1668 0 +7.78(+0.47%)
Feb 21, 2012 1664 1668 1652 1660 0 -6.07(-0.36%)
Feb 17, 2012 1666 1666 1666 0 +2.01(+0.12%)
Feb 16, 2012 1657 1668 1652 1664 0 +11.75(+0.71%)
Feb 15, 2012 1671 1675 1647 1652 0 -7.68(-0.46%)
Feb 14, 2012 1652 1664 1641 1660 0 +8.37(+0.51%)
Feb 13, 2012 1652 1657 1643 1652 0 +12.48(+0.76%)
Feb 10, 2012 1631 1641 1624 1639 0 -3.11(-0.19%)
Feb 09, 2012 1651 1653 1636 1642 0 -7.85(-0.48%)
Feb 08, 2012 1662 1664 1646 1650 0 -6.55(-0.40%)
Feb 07, 2012 1645 1676 1635 1657 0 +14.20(+0.86%)
Feb 06, 2012 1637 1649 1633 1643 0 -0.17(-0.01%)
Feb 03, 2012 1648 1654 1636 1643 0 +4.53(+0.28%)
Feb 02, 2012 1642 1649 1635 1638 0 +0.94(+0.06%)
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.