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, 2010 1272 1369 1347 1349 0 -8.54(-0.63%)
Apr 29, 2010 1352 1367 1348 1357 0 +13.55(+1.01%)
Apr 28, 2010 1250 1353 1327 1344 0 +9.76(+0.73%)
Apr 27, 2010 1268 1363 1332 1334 0 -25.11(-1.85%)
Apr 26, 2010 1271 1372 1355 1359 0 +0.48(+0.04%)
Apr 23, 2010 1276 1371 1351 1359 0 -3.30(-0.24%)
Apr 22, 2010 1270 1367 1354 1362 0 +0.59(+0.04%)
Apr 21, 2010 1274 1372 1356 1362 0 -5.76(-0.42%)
Apr 20, 2010 1291 1384 1361 1367 0 -12.78(-0.93%)
Apr 19, 2010 1284 1382 1370 1380 0 +5.91(+0.43%)
Apr 16, 2010 1277 1385 1359 1374 0 +5.82(+0.43%)
Apr 15, 2010 1288 1380 1364 1368 0 -13.39(-0.97%)
Apr 14, 2010 1292 1385 1372 1382 0 +0.65(+0.05%)
Apr 13, 2010 1281 1384 1367 1381 0 +8.74(+0.64%)
Apr 12, 2010 1282 1378 1365 1372 0 +3.37(+0.25%)
Apr 09, 2010 1266 1371 1351 1369 0 +16.70(+1.23%)
Apr 08, 2010 1264 1356 1343 1352 0 -4.06(-0.30%)
Apr 07, 2010 1365 1368 1350 1356 0 -11.21(-0.82%)
Apr 06, 2010 1287 1379 1364 1368 0 -14.04(-1.02%)
Apr 05, 2010 1301 1395 1373 1382 0 -3.50(-0.25%)
Apr 01, 2010 1385 1385 1385 0 +11.30(+0.82%)
Mar 31, 2010 1374 1384 1364 1374 0 -1.14(-0.08%)
Mar 30, 2010 1375 1381 1367 1375 0 +17.84(+1.31%)
Mar 29, 2010 1359 1369 1351 1357 0 +6.56(+0.49%)
Mar 26, 2010 1298 1357 1339 1351 0 -2.76(-0.20%)
Mar 25, 2010 1307 1371 1346 1353 0 -6.65(-0.49%)
Mar 24, 2010 1308 1372 1351 1360 0 -3.13(-0.23%)
Mar 23, 2010 1287 1366 1337 1363 0 +17.18(+1.28%)
Mar 22, 2010 1276 1348 1328 1346 0 +9.70(+0.73%)
Mar 19, 2010 1280 1350 1318 1336 0 +3.17(+0.24%)
Mar 18, 2010 1337 1341 1329 1333 0 -2.58(-0.19%)
Mar 17, 2010 1283 1342 1330 1336 0 +2.52(+0.19%)
Mar 16, 2010 1275 1337 1318 1333 0 +5.44(+0.41%)
Mar 15, 2010 1327 1336 1323 1328 0 -15.49(-1.15%)
Mar 12, 2010 1342 1354 1336 1343 0 +0.54(+0.04%)
Mar 11, 2010 1335 1346 1327 1343 0 -1.53(-0.11%)
Mar 10, 2010 1346 1353 1329 1344 0 -5.32(-0.39%)
Mar 09, 2010 1367 1372 1344 1349 0 -19.31(-1.41%)
Mar 08, 2010 1382 1392 1364 1369 0 -13.66(-0.99%)
Mar 05, 2010 1382 1388 1373 1382 0 +9.35(+0.68%)
Mar 04, 2010 1309 1385 1364 1373 0 +12.53(+0.92%)
Mar 03, 2010 1292 1366 1346 1361 0 +13.63(+1.01%)
Mar 02, 2010 1288 1353 1337 1347 0 +14.51(+1.09%)
Mar 01, 2010 1265 1338 1314 1332 0 +22.28(+1.70%)
Feb 26, 2010 1311 1320 1297 1310 0 -1.10(-0.08%)
Feb 25, 2010 1300 1318 1289 1311 0 +3.40(+0.26%)
Feb 24, 2010 1307 1311 1298 1308 0 +6.76(+0.52%)
Feb 23, 2010 1308 1321 1299 1301 0 -15.06(-1.14%)
Feb 22, 2010 1312 1327 1302 1316 0 +7.42(+0.57%)
Feb 19, 2010 1308 1318 1298 1309 0 -3.51(-0.27%)
Feb 18, 2010 1287 1313 1286 1312 0 +22.15(+1.72%)
Feb 17, 2010 1272 1296 1270 1290 0 +18.58(+1.46%)
Feb 16, 2010 1267 1278 1255 1271 0 +11.55(+0.92%)
Feb 12, 2010 1260 1260 1260 0 -6.18(-0.49%)
Feb 11, 2010 1251 1275 1244 1266 0 +12.46(+0.99%)
Feb 10, 2010 1275 1280 1236 1254 0 -21.53(-1.69%)
Feb 09, 2010 1261 1295 1253 1275 0 +33.83(+2.73%)
Feb 08, 2010 1249 1259 1236 1241 0 -6.17(-0.49%)
Feb 05, 2010 1246 1253 1229 1247 0 -3.86(-0.31%)
Feb 04, 2010 1296 1298 1248 1251 0 -47.08(-3.63%)
Feb 03, 2010 1303 1305 1291 1298 0 -5.97(-0.46%)
Feb 02, 2010 1292 1310 1285 1304 0 +19.46(+1.51%)
Feb 01, 2010 1296 1299 1275 1285 0 -0.35(-0.03%)
Jan 29, 2010 1289 1303 1273 1285 0 +3.37(+0.26%)
Jan 28, 2010 1272 1292 1261 1282 0 +20.56(+1.63%)
Jan 27, 2010 1242 1268 1232 1261 0 +11.94(+0.96%)
Jan 26, 2010 1252 1266 1242 1249 0 -7.93(-0.63%)
Jan 25, 2010 1267 1270 1249 1257 0 -0.55(-0.04%)
Jan 22, 2010 1250 1270 1244 1258 0 +1.81(+0.14%)
Jan 21, 2010 1273 1280 1246 1256 0 -19.83(-1.55%)
Jan 20, 2010 1289 1298 1267 1276 0 -28.68(-2.20%)
Jan 19, 2010 1311 1316 1292 1305 0 -8.00(-0.61%)
Jan 15, 2010 1313 1313 1313 0 -11.10(-0.84%)
Jan 14, 2010 1317 1329 1313 1324 0 +4.48(+0.34%)
Jan 13, 2010 1302 1327 1295 1319 0 +18.66(+1.43%)
Jan 12, 2010 1292 1313 1287 1301 0 -0.71(-0.05%)
Jan 11, 2010 1309 1324 1271 1301 0 -23.48(-1.77%)
Jan 08, 2010 1337 1341 1317 1325 0 -22.23(-1.65%)
Jan 07, 2010 1350 1351 1338 1347 0 -0.68(-0.05%)
Jan 06, 2010 1345 1354 1338 1348 0 +2.43(+0.18%)
Jan 05, 2010 1359 1365 1340 1345 0 -15.85(-1.16%)
Jan 04, 2010 1356 1368 1353 1361 0 +10.88(+0.81%)
Dec 31, 2009 1350 1350 1350 0 -11.68(-0.86%)
Dec 30, 2009 1363 1368 1354 1362 0 -0.27(-0.02%)
Dec 29, 2009 1365 1373 1357 1362 0 -0.15(-0.01%)
Dec 28, 2009 1372 1375 1358 1362 0 -4.16(-0.30%)
Dec 24, 2009 1357 1369 1345 1366 0 +11.92(+0.88%)
Dec 23, 2009 1332 1361 1329 1355 0 +18.90(+1.42%)
Dec 22, 2009 1317 1339 1315 1336 0 +17.68(+1.34%)
Dec 21, 2009 1311 1331 1309 1318 0 +5.47(+0.42%)
Dec 18, 2009 1318 1320 1294 1312 0 +0.70(+0.05%)
Dec 17, 2009 1319 1330 1302 1312 0 -26.27(-1.96%)
Dec 16, 2009 1341 1346 1326 1338 0 +1.91(+0.14%)
Dec 15, 2009 1342 1344 1328 1336 0 -6.38(-0.48%)
Dec 14, 2009 1340 1346 1334 1343 0 +7.74(+0.58%)
Dec 11, 2009 1317 1344 1315 1335 0 +17.85(+1.36%)
Dec 10, 2009 1299 1323 1298 1317 0 +20.63(+1.59%)
Dec 09, 2009 1292 1303 1281 1296 0 +2.17(+0.17%)
Dec 08, 2009 1292 1300 1279 1294 0 -7.12(-0.55%)
Dec 07, 2009 1284 1305 1279 1301 0 +6.05(+0.47%)
Dec 04, 2009 1295 1303 1280 1295 0 +11.47(+0.89%)
Dec 03, 2009 1296 1301 1275 1284 0 -7.74(-0.60%)
Dec 02, 2009 1286 1296 1282 1291 0 +4.73(+0.37%)
Dec 01, 2009 1278 1291 1273 1287 0 +16.02(+1.26%)
Nov 30, 2009 1275 1278 1261 1271 0 -2.66(-0.21%)
Nov 27, 2009 1269 1283 1254 1273 0 +52.92(+4.34%)
Nov 25, 2009 1220 1220 1220 0 -5.70(-0.46%)
Nov 24, 2009 1229 1234 1216 1226 0 +1.73(+0.14%)
Nov 23, 2009 1218 1230 1215 1224 0 +13.57(+1.12%)
Nov 20, 2009 1197 1216 1193 1211 0 +10.02(+0.83%)
Nov 19, 2009 1193 1207 1185 1201 0 +0.74(+0.06%)
Nov 18, 2009 1207 1209 1193 1200 0 -6.27(-0.52%)
Nov 17, 2009 1201 1209 1196 1206 0 +1.46(+0.12%)
Nov 16, 2009 1199 1212 1194 1205 0 +9.76(+0.82%)
Nov 13, 2009 1185 1200 1182 1195 0 +11.89(+1.00%)
Nov 12, 2009 1191 1196 1181 1183 0 -8.15(-0.68%)
Nov 11, 2009 1192 1198 1182 1191 0 +3.94(+0.33%)
Nov 10, 2009 1178 1197 1174 1187 0 +5.91(+0.50%)
Nov 09, 2009 1166 1183 1158 1182 0 +19.13(+1.65%)
Nov 06, 2009 1152 1165 1146 1162 0 +1.29(+0.11%)
Nov 05, 2009 1145 1166 1140 1161 0 +12.83(+1.12%)
Nov 04, 2009 1145 1160 1137 1148 0 +9.27(+0.81%)
Nov 03, 2009 1147 1150 1130 1139 0 -12.39(-1.08%)
Nov 02, 2009 1148 1158 1139 1151 0 +6.79(+0.59%)
Oct 30, 2009 1158 1165 1139 1145 0 -16.44(-1.42%)
Oct 29, 2009 1147 1163 1139 1161 0 +14.68(+1.28%)
Oct 28, 2009 1148 1162 1140 1146 0 -4.22(-0.37%)
Oct 27, 2009 1146 1161 1141 1151 0 +3.75(+0.33%)
Oct 26, 2009 1148 1171 1137 1147 0 -4.45(-0.39%)
Oct 23, 2009 1154 1158 1147 1151 0 -16.86(-1.44%)
Oct 22, 2009 1158 1172 1152 1168 0 +2.67(+0.23%)
Oct 21, 2009 1164 1181 1159 1166 0 -3.17(-0.27%)
Oct 20, 2009 1161 1172 1160 1169 0 -15.13(-1.28%)
Oct 19, 2009 1186 1198 1177 1184 0 -0.34(-0.03%)
Oct 16, 2009 1183 1190 1176 1184 0 -0.64(-0.05%)
Oct 15, 2009 1179 1191 1172 1185 0 +4.62(+0.39%)
Oct 14, 2009 1181 1186 1173 1180 0 +3.09(+0.26%)
Oct 13, 2009 1175 1182 1168 1177 0 +1.48(+0.13%)
Oct 12, 2009 1183 1186 1167 1176 0 +3.94(+0.34%)
Oct 09, 2009 1170 1178 1162 1172 0 +1.98(+0.17%)
Oct 08, 2009 1176 1179 1160 1170 0 +5.62(+0.48%)
Oct 07, 2009 1170 1181 1160 1164 0 +1.60(+0.14%)
Oct 06, 2009 1154 1172 1149 1162 0 +10.23(+0.89%)
Oct 05, 2009 1152 1157 1140 1152 0 -1.35(-0.12%)
Oct 02, 2009 1134 1159 1130 1154 0 +17.22(+1.52%)
Oct 01, 2009 1145 1153 1133 1136 0 -15.81(-1.37%)
Sep 30, 2009 1144 1160 1129 1152 0 +7.81(+0.68%)
Sep 29, 2009 1146 1151 1140 1144 0 +3.45(+0.30%)
Sep 28, 2009 1137 1150 1133 1141 0 +5.57(+0.49%)
Sep 25, 2009 1124 1143 1122 1135 0 +10.97(+0.98%)
Sep 24, 2009 1131 1141 1121 1124 0 -4.72(-0.42%)
Sep 23, 2009 1138 1144 1122 1129 0 -7.40(-0.65%)
Sep 22, 2009 1143 1146 1131 1136 0 +0.54(+0.05%)
Sep 21, 2009 1146 1151 1130 1136 0 -14.69(-1.28%)
Sep 18, 2009 1146 1158 1138 1151 0 +11.21(+0.98%)
Sep 17, 2009 1124 1143 1119 1139 0 +25.93(+2.33%)
Sep 16, 2009 1120 1130 1108 1114 0 -5.74(-0.51%)
Sep 15, 2009 1109 1122 1102 1119 0 +8.31(+0.75%)
Sep 14, 2009 1092 1119 1088 1111 0 +8.15(+0.74%)
Sep 11, 2009 1081 1109 1077 1103 0 +14.62(+1.34%)
Sep 10, 2009 1085 1093 1077 1088 0 +1.28(+0.12%)
Sep 09, 2009 1085 1094 1078 1087 0 +2.19(+0.20%)
Sep 08, 2009 1075 1093 1069 1085 0 +10.86(+1.01%)
Sep 04, 2009 1074 1074 1074 0 +10.99(+1.03%)
Sep 03, 2009 1062 1069 1053 1063 0 -1.59(-0.15%)
Sep 02, 2009 1042 1074 1041 1064 0 +21.05(+2.02%)
Sep 01, 2009 1049 1063 1040 1043 0 -10.04(-0.95%)
Aug 31, 2009 1057 1067 1047 1053 0 -9.19(-0.86%)
Aug 28, 2009 1074 1077 1058 1063 0 -7.73(-0.72%)
Aug 27, 2009 1064 1075 1055 1070 0 +7.48(+0.70%)
Aug 26, 2009 1057 1068 1053 1063 0 +5.84(+0.55%)
Aug 25, 2009 1063 1066 1053 1057 0 -4.69(-0.44%)
Aug 24, 2009 1075 1077 1055 1062 0 -14.20(-1.32%)
Aug 21, 2009 1071 1079 1062 1076 0 +11.13(+1.05%)
Aug 20, 2009 1061 1070 1055 1065 0 +3.66(+0.34%)
Aug 19, 2009 1042 1064 1040 1061 0 +14.21(+1.36%)
Aug 18, 2009 1048 1056 1042 1047 0 +8.43(+0.81%)
Aug 17, 2009 3366 1050 1034 1038 0 -6.05(-0.58%)
Aug 14, 2009 1038 1047 1035 1045 0 +3.90(+0.37%)
Aug 13, 2009 1046 1051 1024 1041 0 -0.63(-0.06%)
Aug 12, 2009 1049 1055 1039 1041 0 -10.48(-1.00%)
Aug 11, 2009 1059 1064 1047 1052 0 -9.30(-0.88%)
Aug 10, 2009 1059 1065 1052 1061 0 -0.32(-0.03%)
Aug 07, 2009 1064 1072 1053 1061 0 +1.24(+0.12%)
Aug 06, 2009 1064 1067 1055 1060 0 +1.51(+0.14%)
Aug 05, 2009 1069 1071 1054 1059 0 -6.85(-0.64%)
Aug 04, 2009 1065 1083 1061 1065 0 +6.00(+0.57%)
Aug 03, 2009 1066 1072 1050 1059 0 -0.24(-0.02%)
Jul 31, 2009 1053 1068 1050 1060 0 +6.82(+0.65%)
Jul 30, 2009 1056 1069 1048 1053 0 +9.15(+0.88%)
Jul 29, 2009 1046 1059 1037 1044 0 -1.41(-0.13%)
Jul 28, 2009 1043 1054 1034 1045 0 +1.98(+0.19%)
Jul 27, 2009 1044 1049 1036 1043 0 -3.67(-0.35%)
Jul 25, 2009 1042 1049 1039 1047 0 +3.32(+0.32%)
Jul 24, 2009 1042 1050 1030 1044 0 +4.10(+0.39%)
Jul 23, 2009 1035 1056 1029 1039 0 +4.75(+0.46%)
Jul 22, 2009 1048 1056 1025 1035 0 -15.08(-1.44%)
Jul 21, 2009 1060 1061 1038 1050 0 +45.58(+4.54%)
Jun 26, 2009 994.53 1009 991.27 1004 0 +6.71(+0.67%)
Jun 25, 2009 988.18 1002 984.88 997.46 0 +8.81(+0.89%)
Jun 24, 2009 1003 1011 984.84 988.65 0 -6.84(-0.69%)
Jun 23, 2009 1003 1011 991.56 995.49 0 -3.53(-0.35%)
Jun 22, 2009 1011 1017 997.65 999.02 0 -19.19(-1.88%)
Jun 19, 2009 1034 1039 1015 1018 0 -11.32(-1.10%)
Jun 18, 2009 1001 1033 999.25 1030 0 +30.39(+3.04%)
Jun 17, 2009 998.91 1012 993.94 999.14 0 -0.36(-0.04%)
Jun 16, 2009 1008 1013 997.11 999.50 0 -14.48(-1.43%)
Jun 15, 2009 1017 1018 1003 1014 0 -9.28(-0.91%)
Jun 12, 2009 1019 1028 1012 1023 0 +5.53(+0.54%)
Jun 11, 2009 1012 1032 1008 1018 0 +0.85(+0.08%)
Jun 10, 2009 1034 1036 1008 1017 0 -11.50(-1.12%)
Jun 09, 2009 1036 1039 1022 1028 0 -5.25(-0.51%)
Jun 08, 2009 1026 1039 1021 1034 0 -2.53(-0.24%)
Jun 05, 2009 1050 1052 1030 1036 0 -8.86(-0.85%)
Jun 04, 2009 1033 1048 1024 1045 0 +10.19(+0.98%)
Jun 03, 2009 1041 1046 1026 1035 0 -12.55(-1.20%)
Jun 02, 2009 1031 1056 1027 1047 0 +17.68(+1.72%)
Jun 01, 2009 1031 1040 1020 1030 0 +2.64(+0.26%)
May 29, 2009 996.31 1032 988.18 1027 0 +35.52(+3.58%)
May 28, 2009 989.72 1000 977.57 991.54 0 +4.36(+0.44%)
May 27, 2009 999.52 1003 984.51 987.18 0 -13.34(-1.33%)
May 26, 2009 989.38 1007 985.46 1001 0 +4.37(+0.44%)
May 25, 2009 988.73 1006 982.44 996.15 0 +0.00(+0.00%)
May 22, 2009 988.73 1006 982.44 996.15 0 +10.31(+1.05%)
May 21, 2009 984.44 991.40 977.03 985.84 0 -8.02(-0.81%)
May 20, 2009 996.31 1006 983.46 993.86 0 +6.31(+0.64%)
May 19, 2009 978.93 995.52 971.52 987.55 0 +8.76(+0.90%)
May 18, 2009 961.64 980.83 949.83 978.79 0 +23.03(+2.41%)
May 15, 2009 952.62 963.08 946.56 955.75 0 -0.64(-0.07%)
May 14, 2009 940.34 964.40 937.44 956.40 0 +20.38(+2.18%)
May 13, 2009 948.01 955.71 930.41 936.01 0 -16.88(-1.77%)
May 12, 2009 930.33 960.35 923.89 952.89 0 +27.49(+2.97%)
May 11, 2009 925.31 937.84 918.18 925.40 0 -4.24(-0.46%)
May 08, 2009 927.20 936.02 916.28 929.64 0 +9.34(+1.01%)
May 07, 2009 931.63 936.36 913.17 920.30 0 -2.66(-0.29%)
May 06, 2009 932.78 936.56 915.37 922.97 0 -1.32(-0.14%)
May 05, 2009 926.73 936.18 917.97 924.29 0 -0.34(-0.04%)
May 04, 2009 920.40 925.76 917.27 924.63 0 +14.57(+1.60%)
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.