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 29, 2016 1188 1197 1186 1195 0 +4.58(+0.38%)
Apr 28, 2016 1184 1198 1182 1190 0 +1.38(+0.12%)
Apr 27, 2016 1188 1195 1177 1189 0 +4.46(+0.38%)
Apr 26, 2016 1193 1196 1181 1185 0 -3.59(-0.30%)
Apr 25, 2016 1182 1189 1178 1188 0 +5.54(+0.47%)
Apr 22, 2016 1164 1186 1164 1183 0 +20.87(+1.80%)
Apr 21, 2016 1177 1178 1143 1162 0 -18.66(-1.58%)
Apr 20, 2016 1204 1206 1172 1180 0 -52.18(-4.23%)
Apr 19, 2016 1223 1234 1218 1233 0 +13.39(+1.10%)
Apr 18, 2016 1217 1224 1209 1219 0 +1.71(+0.14%)
Apr 15, 2016 1210 1220 1207 1217 0 +6.54(+0.54%)
Apr 14, 2016 1218 1223 1208 1211 0 -6.93(-0.57%)
Apr 13, 2016 1235 1236 1212 1218 0 -14.04(-1.14%)
Apr 12, 2016 1224 1236 1222 1232 0 +6.99(+0.57%)
Apr 11, 2016 1237 1244 1224 1225 0 -10.45(-0.85%)
Apr 08, 2016 1226 1241 1223 1235 0 +12.37(+1.01%)
Apr 07, 2016 1226 1227 1216 1223 0 -9.02(-0.73%)
Apr 06, 2016 1227 1233 1222 1232 0 +5.00(+0.41%)
Apr 05, 2016 1229 1235 1223 1227 0 -9.52(-0.77%)
Apr 04, 2016 1237 1240 1226 1237 0 -0.54(-0.04%)
Apr 01, 2016 1217 1238 1215 1237 0 +13.54(+1.11%)
Mar 31, 2016 1228 1237 1220 1224 0 -4.95(-0.40%)
Mar 30, 2016 1228 1233 1218 1228 0 +4.04(+0.33%)
Mar 29, 2016 1210 1226 1208 1224 0 +16.39(+1.36%)
Mar 28, 2016 1202 1212 1200 1208 0 +6.46(+0.54%)
Mar 24, 2016 1202 1202 1202 1202 0 +1.41(+0.12%)
Mar 23, 2016 1200 1208 1196 1200 0 -1.79(-0.15%)
Mar 22, 2016 1201 1208 1197 1202 0 -2.37(-0.20%)
Mar 21, 2016 1199 1211 1197 1204 0 +0.64(+0.05%)
Mar 18, 2016 1211 1213 1198 1204 0 -5.76(-0.48%)
Mar 17, 2016 1189 1214 1186 1209 0 +21.35(+1.80%)
Mar 16, 2016 1186 1191 1173 1188 0 -3.03(-0.25%)
Mar 15, 2016 1189 1201 1186 1191 0 -2.68(-0.22%)
Mar 14, 2016 1190 1200 1187 1194 0 +0.76(+0.06%)
Mar 11, 2016 1189 1197 1185 1193 0 -0.56(-0.05%)
Mar 10, 2016 1187 1197 1179 1194 0 +7.71(+0.65%)
Mar 09, 2016 1174 1187 1174 1186 0 +13.82(+1.18%)
Mar 08, 2016 1162 1177 1158 1172 0 +6.93(+0.59%)
Mar 07, 2016 1164 1170 1161 1165 0 -4.03(-0.34%)
Mar 04, 2016 1160 1171 1157 1169 0 +5.12(+0.44%)
Mar 03, 2016 1156 1165 1152 1164 0 +4.79(+0.41%)
Mar 02, 2016 1152 1161 1150 1159 0 +1.05(+0.09%)
Mar 01, 2016 1149 1159 1143 1158 0 +15.96(+1.40%)
Feb 29, 2016 1143 1155 1137 1142 0 -0.35(-0.03%)
Feb 26, 2016 1165 1166 1140 1143 0 -24.75(-2.12%)
Feb 25, 2016 1161 1168 1157 1167 0 +8.21(+0.71%)
Feb 24, 2016 1158 1161 1144 1159 0 +6.16(+0.53%)
Feb 23, 2016 1153 1163 1150 1153 0 -5.38(-0.46%)
Feb 22, 2016 1155 1166 1150 1158 0 +4.58(+0.40%)
Feb 19, 2016 1148 1155 1140 1154 0 +5.16(+0.45%)
Feb 18, 2016 1149 1154 1140 1149 0 +3.05(+0.27%)
Feb 17, 2016 1143 1153 1139 1146 0 +1.24(+0.11%)
Feb 16, 2016 1143 1149 1134 1144 0 +8.05(+0.71%)
Feb 12, 2016 1136 1136 1136 1136 0 +20.42(+1.83%)
Feb 11, 2016 1107 1121 1103 1116 0 -4.60(-0.41%)
Feb 10, 2016 1138 1142 1118 1120 0 -16.06(-1.41%)
Feb 09, 2016 1110 1142 1109 1137 0 +16.24(+1.45%)
Feb 08, 2016 1110 1122 1100 1120 0 +3.31(+0.30%)
Feb 05, 2016 1130 1132 1112 1117 0 -4.89(-0.44%)
Feb 04, 2016 1125 1135 1118 1122 0 -7.79(-0.69%)
Feb 03, 2016 1132 1137 1117 1130 0 +6.83(+0.61%)
Feb 02, 2016 1131 1134 1121 1123 0 -16.93(-1.49%)
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.