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 (%)
Mar 31, 2017 1146 1150 1143 1144 0 -3.73(-0.33%)
Mar 30, 2017 1142 1149 1139 1148 0 +3.97(+0.35%)
Mar 29, 2017 1146 1147 1140 1144 0 -0.20(-0.02%)
Mar 28, 2017 1139 1148 1138 1144 0 +2.54(+0.22%)
Mar 27, 2017 1135 1142 1132 1141 0 +5.22(+0.46%)
Mar 24, 2017 1138 1140 1130 1136 0 -0.36(-0.03%)
Mar 23, 2017 1136 1143 1132 1136 0 -4.08(-0.36%)
Mar 22, 2017 1144 1148 1135 1141 0 -2.88(-0.25%)
Mar 21, 2017 1137 1147 1134 1143 0 +9.72(+0.86%)
Mar 20, 2017 1131 1138 1130 1134 0 +4.54(+0.40%)
Mar 17, 2017 1135 1138 1127 1129 0 -4.75(-0.42%)
Mar 16, 2017 1128 1138 1124 1134 0 +4.23(+0.37%)
Mar 15, 2017 1122 1134 1121 1130 0 +7.49(+0.67%)
Mar 14, 2017 1123 1127 1118 1122 0 -1.57(-0.14%)
Mar 13, 2017 1121 1127 1117 1124 0 -5.60(-0.50%)
Mar 10, 2017 1127 1133 1123 1129 0 +8.26(+0.74%)
Mar 09, 2017 1121 1124 1116 1121 0 +2.31(+0.21%)
Mar 08, 2017 1120 1121 1112 1119 0 -0.49(-0.04%)
Mar 07, 2017 1119 1126 1116 1119 0 -3.74(-0.33%)
Mar 06, 2017 1126 1130 1120 1123 0 -6.76(-0.60%)
Mar 03, 2017 1128 1131 1121 1130 0 +3.79(+0.34%)
Mar 02, 2017 1117 1131 1115 1126 0 +7.07(+0.63%)
Mar 01, 2017 1115 1124 1112 1119 0 +5.01(+0.45%)
Feb 28, 2017 1108 1118 1106 1114 0 +5.53(+0.50%)
Feb 27, 2017 1110 1112 1104 1108 0 -2.51(-0.23%)
Feb 24, 2017 1111 1116 1105 1111 0 +1.12(+0.10%)
Feb 23, 2017 1109 1119 1107 1110 0 +2.53(+0.23%)
Feb 22, 2017 1105 1110 1102 1107 0 +3.70(+0.34%)
Feb 21, 2017 1096 1105 1095 1104 0 +6.81(+0.62%)
Feb 17, 2017 1097 1097 1097 1097 0 +0.50(+0.05%)
Feb 16, 2017 1081 1099 1079 1096 0 +18.35(+1.70%)
Feb 15, 2017 1077 1083 1075 1078 0 -2.36(-0.22%)
Feb 14, 2017 1074 1083 1069 1080 0 -1.89(-0.17%)
Feb 13, 2017 1086 1088 1078 1082 0 +0.30(+0.03%)
Feb 10, 2017 1090 1098 1079 1082 0 -13.20(-1.21%)
Feb 09, 2017 1112 1105 1081 1095 0 -16.31(-1.47%)
Feb 08, 2017 1109 1116 1106 1111 0 +2.91(+0.26%)
Feb 07, 2017 1102 1111 1101 1108 0 +9.46(+0.86%)
Feb 06, 2017 1100 1103 1094 1099 0 -1.09(-0.10%)
Feb 03, 2017 1100 1107 1097 1100 0 +4.85(+0.44%)
Feb 02, 2017 1094 1098 1090 1095 0 +4.84(+0.44%)
Feb 01, 2017 1096 1101 1089 1090 0 -6.93(-0.63%)
Jan 31, 2017 1093 1101 1091 1097 0 +4.71(+0.43%)
Jan 30, 2017 1090 1095 1087 1093 0 -1.02(-0.09%)
Jan 27, 2017 1105 1107 1092 1094 0 -8.89(-0.81%)
Jan 26, 2017 1109 1111 1101 1103 0 -8.88(-0.80%)
Jan 25, 2017 1107 1116 1105 1111 0 +5.34(+0.48%)
Jan 24, 2017 1095 1108 1094 1106 0 +11.86(+1.08%)
Jan 23, 2017 1090 1096 1087 1094 0 +4.72(+0.43%)
Jan 20, 2017 1088 1093 1083 1089 0 +5.67(+0.52%)
Jan 19, 2017 1084 1088 1080 1084 0 -3.99(-0.37%)
Jan 18, 2017 1088 1091 1083 1088 0 +1.03(+0.09%)
Jan 17, 2017 1078 1089 1075 1087 0 +8.43(+0.78%)
Jan 13, 2017 1078 1078 1078 1078 0 -1.58(-0.15%)
Jan 12, 2017 1082 1083 1075 1080 0 -2.72(-0.25%)
Jan 11, 2017 1078 1086 1076 1083 0 +0.05(+0.00%)
Jan 10, 2017 1092 1093 1077 1083 0 -7.36(-0.68%)
Jan 09, 2017 1092 1101 1087 1090 0 -12.76(-1.16%)
Jan 06, 2017 1102 1106 1097 1103 0 -1.12(-0.10%)
Jan 05, 2017 1101 1108 1097 1104 0 +3.04(+0.28%)
Jan 04, 2017 1107 1109 1098 1101 0 -3.55(-0.32%)
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.