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 (%)
Jan 31, 2018 1290 1302 1285 1292 0 +3.26(+0.25%)
Jan 30, 2018 1293 1306 1285 1288 0 -5.12(-0.40%)
Jan 29, 2018 1316 1322 1290 1294 0 -0.17(-0.01%)
Jan 26, 2018 1275 1296 1273 1294 0 +16.68(+1.31%)
Jan 25, 2018 1275 1283 1273 1277 0 -0.42(-0.03%)
Jan 24, 2018 1270 1281 1267 1278 0 +10.27(+0.81%)
Jan 23, 2018 1261 1274 1258 1267 0 +2.21(+0.17%)
Jan 22, 2018 1259 1269 1257 1265 0 +5.97(+0.47%)
Jan 19, 2018 1254 1262 1251 1259 0 +8.28(+0.66%)
Jan 18, 2018 1248 1256 1243 1251 0 +1.73(+0.14%)
Jan 17, 2018 1241 1254 1240 1249 0 +9.55(+0.77%)
Jan 16, 2018 1231 1243 1229 1240 0 +9.28(+0.75%)
Jan 12, 2018 1230 1230 1230 1230 0 +3.04(+0.25%)
Jan 11, 2018 1231 1233 1220 1227 0 -0.09(-0.01%)
Jan 10, 2018 1229 1229 1226 1227 0 -4.93(-0.40%)
Jan 09, 2018 1227 1237 1224 1232 0 +5.15(+0.42%)
Jan 08, 2018 1225 1230 1222 1227 0 +0.21(+0.02%)
Jan 05, 2018 1225 1231 1219 1227 0 +0.61(+0.05%)
Jan 04, 2018 1214 1232 1211 1226 0 +14.75(+1.22%)
Jan 03, 2018 1214 1220 1209 1211 0 -4.33(-0.36%)
Jan 02, 2018 1225 1227 1213 1216 0 -7.52(-0.61%)
Dec 29, 2017 1223 1223 1223 1223 0 +5.77(+0.47%)
Dec 28, 2017 1223 1226 1215 1218 0 -5.93(-0.48%)
Dec 27, 2017 1223 1224 1217 1223 0 +3.72(+0.30%)
Dec 26, 2017 1218 1224 1213 1220 0 +4.33(+0.36%)
Dec 22, 2017 1220 1222 1213 1215 0 -1.82(-0.15%)
Dec 21, 2017 1230 1233 1216 1217 0 -11.36(-0.92%)
Dec 20, 2017 1231 1235 1223 1229 0 -0.05(-0.00%)
Dec 19, 2017 1228 1237 1222 1229 0 +3.70(+0.30%)
Dec 18, 2017 1230 1237 1223 1225 0 -3.63(-0.30%)
Dec 15, 2017 1230 1236 1224 1229 0 +2.81(+0.23%)
Dec 14, 2017 1222 1232 1220 1226 0 +1.51(+0.12%)
Dec 13, 2017 1213 1230 1209 1224 0 +16.73(+1.39%)
Dec 12, 2017 1208 1216 1201 1208 0 -2.27(-0.19%)
Dec 11, 2017 1208 1212 1198 1210 0 +1.51(+0.12%)
Dec 08, 2017 1219 1221 1200 1208 0 -12.78(-1.05%)
Dec 07, 2017 1232 1235 1217 1221 0 -14.81(-1.20%)
Dec 06, 2017 1233 1238 1228 1236 0 +5.98(+0.49%)
Dec 05, 2017 1231 1236 1225 1230 0 -0.24(-0.02%)
Dec 04, 2017 1222 1226 1220 1230 0 +9.61(+0.79%)
Dec 01, 2017 1217 1223 1200 1221 0 +4.15(+0.34%)
Nov 30, 2017 1202 1220 1198 1216 0 +6.98(+0.58%)
Nov 29, 2017 1213 1218 1199 1209 0 -5.08(-0.42%)
Nov 28, 2017 1219 1223 1212 1214 0 -1.23(-0.10%)
Nov 27, 2017 1215 1220 1212 1216 0 +0.17(+0.01%)
Nov 24, 2017 1216 1220 1214 1216 0 +1.56(+0.13%)
Nov 22, 2017 1216 1219 1205 1214 0 -0.10(-0.01%)
Nov 21, 2017 1207 1219 1206 1214 0 +9.05(+0.75%)
Nov 20, 2017 1209 1216 1203 1205 0 -4.08(-0.34%)
Nov 17, 2017 1222 1225 1196 1209 0 -18.52(-1.51%)
Nov 16, 2017 1236 1239 1226 1228 0 -4.66(-0.38%)
Nov 15, 2017 1244 1249 1231 1232 0 -14.56(-1.17%)
Nov 14, 2017 1230 1250 1227 1247 0 +16.50(+1.34%)
Nov 13, 2017 1227 1234 1224 1230 0 +4.77(+0.39%)
Nov 10, 2017 1217 1229 1214 1226 0 +7.99(+0.66%)
Nov 09, 2017 1214 1224 1211 1218 0 +1.88(+0.15%)
Nov 08, 2017 1210 1217 1206 1216 0 +6.45(+0.53%)
Nov 07, 2017 1198 1212 1194 1209 0 +10.04(+0.84%)
Nov 06, 2017 1209 1211 1196 1199 0 -10.74(-0.89%)
Nov 03, 2017 1210 1216 1207 1210 0 +1.80(+0.15%)
Nov 02, 2017 1208 1212 1204 1208 0 +0.49(+0.04%)
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.