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 (%)
Nov 30, 2018 1315 1353 1312 1348 0 +33.33(+2.54%)
Nov 29, 2018 1322 1328 1313 1314 0 -19.41(-1.46%)
Nov 28, 2018 1319 1336 1318 1334 0 +11.51(+0.87%)
Nov 27, 2018 1310 1324 1305 1322 0 +12.44(+0.95%)
Nov 26, 2018 1315 1322 1304 1310 0 -6.06(-0.46%)
Nov 23, 2018 1308 1322 1303 1316 0 +8.22(+0.63%)
Nov 21, 2018 1308 1308 1308 1308 0 -14.39(-1.09%)
Nov 20, 2018 1360 1361 1317 1322 0 -30.41(-2.25%)
Nov 19, 2018 1346 1359 1344 1352 0 +9.46(+0.70%)
Nov 16, 2018 1328 1346 1326 1343 0 +13.13(+0.99%)
Nov 15, 2018 1328 1332 1317 1330 0 -0.42(-0.03%)
Nov 14, 2018 1335 1338 1325 1330 0 -3.44(-0.26%)
Nov 13, 2018 1336 1341 1326 1334 0 -5.56(-0.42%)
Nov 12, 2018 1332 1350 1329 1339 0 +4.52(+0.34%)
Nov 09, 2018 1328 1341 1322 1335 0 +8.39(+0.63%)
Nov 08, 2018 1324 1332 1319 1326 0 -4.03(-0.30%)
Nov 07, 2018 1330 1336 1320 1330 0 +7.92(+0.60%)
Nov 06, 2018 1309 1324 1308 1322 0 +12.15(+0.93%)
Nov 05, 2018 1289 1313 1286 1310 0 +21.53(+1.67%)
Nov 02, 2018 1283 1289 1273 1289 0 +7.51(+0.59%)
Nov 01, 2018 1281 1292 1268 1281 0 -0.53(-0.04%)
Oct 31, 2018 1274 1289 1264 1282 0 +5.14(+0.40%)
Oct 30, 2018 1251 1280 1235 1277 0 +28.03(+2.24%)
Oct 29, 2018 1245 1255 1238 1249 0 +10.65(+0.86%)
Oct 26, 2018 1248 1252 1224 1238 0 -19.49(-1.55%)
Oct 24, 2018 1250 1277 1245 1257 0 +7.00(+0.56%)
Oct 23, 2018 1230 1254 1224 1250 0 +11.70(+0.94%)
Oct 22, 2018 1251 1254 1234 1239 0 -10.89(-0.87%)
Oct 19, 2018 1238 1256 1236 1250 0 +17.20(+1.40%)
Oct 18, 2018 1242 1247 1228 1232 0 -8.62(-0.69%)
Oct 17, 2018 1230 1246 1227 1241 0 +9.14(+0.74%)
Oct 16, 2018 1219 1237 1215 1232 0 +16.83(+1.39%)
Oct 15, 2018 1209 1226 1206 1215 0 +5.65(+0.47%)
Oct 12, 2018 1205 1216 1198 1209 0 +1.65(+0.14%)
Oct 11, 2018 1237 1242 1203 1208 0 -26.23(-2.13%)
Oct 10, 2018 1250 1262 1233 1234 0 -19.08(-1.52%)
Oct 09, 2018 1254 1259 1248 1253 0 -4.05(-0.32%)
Oct 08, 2018 1246 1261 1243 1257 0 +14.29(+1.15%)
Oct 05, 2018 1245 1251 1237 1243 0 +1.70(+0.14%)
Oct 04, 2018 1238 1244 1230 1241 0 -1.88(-0.15%)
Oct 03, 2018 1260 1263 1241 1243 0 -17.39(-1.38%)
Oct 02, 2018 1255 1263 1248 1260 0 +7.29(+0.58%)
Oct 01, 2018 1253 1259 1248 1253 0 +0.01(+0.00%)
Sep 28, 2018 1247 1254 1246 1253 0 +5.78(+0.46%)
Sep 27, 2018 1239 1253 1237 1247 0 +5.36(+0.43%)
Sep 26, 2018 1239 1248 1234 1242 0 +5.37(+0.43%)
Sep 25, 2018 1246 1250 1234 1237 0 -10.10(-0.81%)
Sep 24, 2018 1258 1260 1241 1247 0 -13.77(-1.09%)
Sep 21, 2018 1263 1265 1255 1260 0 -2.04(-0.16%)
Sep 20, 2018 1252 1264 1250 1263 0 +17.07(+1.37%)
Sep 19, 2018 1246 1250 1242 1245 0 +1.41(+0.11%)
Sep 18, 2018 1256 1260 1243 1244 0 -9.60(-0.77%)
Sep 17, 2018 1246 1255 1243 1254 0 +7.57(+0.61%)
Sep 14, 2018 1247 1250 1236 1246 0 +1.41(+0.11%)
Sep 13, 2018 1249 1253 1241 1245 0 -10.01(-0.80%)
Sep 12, 2018 1251 1257 1247 1255 0 +7.73(+0.62%)
Sep 11, 2018 1249 1251 1241 1247 0 -0.74(-0.06%)
Sep 10, 2018 1244 1255 1239 1248 0 +9.72(+0.79%)
Sep 07, 2018 1237 1243 1226 1238 0 -3.36(-0.27%)
Sep 06, 2018 1230 1248 1226 1241 0 +11.94(+0.97%)
Sep 05, 2018 1212 1231 1210 1229 0 +15.06(+1.24%)
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.