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, 2014 1080 1088 1077 1085 0 +7.46(+0.69%)
Apr 29, 2014 1084 1089 1073 1078 0 -7.63(-0.70%)
Apr 28, 2014 1079 1092 1076 1086 0 +1.77(+0.16%)
Apr 25, 2014 1073 1086 1070 1084 0 +4.51(+0.42%)
Apr 24, 2014 1080 1086 1073 1079 0 -1.64(-0.15%)
Apr 23, 2014 1081 1084 1075 1081 0 +1.67(+0.15%)
Apr 22, 2014 1078 1082 1072 1079 0 -2.56(-0.24%)
Apr 21, 2014 1074 1083 1071 1082 0 +1.60(+0.15%)
Apr 17, 2014 1080 1080 1080 0 +2.24(+0.21%)
Apr 16, 2014 1064 1079 1063 1078 0 +14.95(+1.41%)
Apr 15, 2014 1056 1071 1045 1063 0 +31.35(+3.04%)
Apr 14, 2014 1030 1034 1022 1032 0 +3.83(+0.37%)
Apr 11, 2014 1034 1043 1026 1028 0 -7.74(-0.75%)
Apr 10, 2014 1037 1049 1032 1036 0 -2.07(-0.20%)
Apr 09, 2014 1032 1038 1028 1038 0 +4.21(+0.41%)
Apr 08, 2014 1027 1036 1021 1033 0 +7.21(+0.70%)
Apr 07, 2014 1017 1033 1016 1026 0 +10.72(+1.06%)
Apr 04, 2014 1017 1025 1012 1016 0 +2.85(+0.28%)
Apr 03, 2014 1022 1026 1010 1013 0 -8.87(-0.87%)
Apr 02, 2014 1025 1027 1019 1022 0 -1.01(-0.10%)
Apr 01, 2014 1027 1035 1020 1023 0 -7.35(-0.71%)
Mar 31, 2014 1036 1039 1023 1030 0 -5.22(-0.50%)
Mar 28, 2014 1031 1038 1029 1035 0 +5.40(+0.52%)
Mar 27, 2014 1021 1035 1020 1030 0 +6.35(+0.62%)
Mar 26, 2014 1026 1033 1022 1023 0 -0.47(-0.05%)
Mar 25, 2014 1019 1028 1017 1024 0 +7.70(+0.76%)
Mar 24, 2014 1020 1022 1010 1016 0 -2.25(-0.22%)
Mar 21, 2014 1026 1029 1014 1018 0 +0.91(+0.09%)
Mar 20, 2014 1007 1019 1003 1017 0 +9.49(+0.94%)
Mar 19, 2014 1014 1021 1006 1008 0 -7.64(-0.75%)
Mar 18, 2014 1010 1018 1006 1016 0 +5.95(+0.59%)
Mar 17, 2014 1006 1012 1004 1010 0 +3.58(+0.36%)
Mar 14, 2014 999.62 1011 996.92 1006 0 +5.93(+0.59%)
Mar 13, 2014 1013 1015 998.42 1000 0 -13.46(-1.33%)
Mar 12, 2014 1011 1018 1007 1014 0 -9.57(-0.94%)
Mar 11, 2014 1023 1025 1015 1023 0 +4.90(+0.48%)
Mar 10, 2014 1016 1019 1011 1018 0 +2.61(+0.26%)
Mar 07, 2014 1020 1022 1011 1016 0 -2.63(-0.26%)
Mar 06, 2014 1014 1022 1009 1018 0 +5.71(+0.56%)
Mar 05, 2014 1013 1016 1009 1013 0 +1.38(+0.14%)
Mar 04, 2014 1013 1015 1007 1011 0 +6.02(+0.60%)
Mar 03, 2014 998.85 1007 996.94 1005 0 -3.04(-0.30%)
Feb 28, 2014 1005 1014 1002 1008 0 +3.15(+0.31%)
Feb 27, 2014 996.40 1006 994.50 1005 0 +8.22(+0.82%)
Feb 26, 2014 1004 1005 993.25 996.88 0 -4.38(-0.44%)
Feb 25, 2014 1002 1009 993.62 1001 0 +2.64(+0.26%)
Feb 24, 2014 998.49 1004 990.87 998.62 0 +4.48(+0.45%)
Feb 21, 2014 1005 1006 992.31 994.14 0 -3.89(-0.39%)
Feb 20, 2014 991.17 1004 986.24 998.03 0 +6.50(+0.66%)
Feb 19, 2014 1004 1007 988.93 991.53 0 -11.76(-1.17%)
Feb 18, 2014 1012 1018 995.48 1003 0 -29.97(-2.90%)
Feb 14, 2014 1033 1033 1033 0 +8.06(+0.79%)
Feb 13, 2014 1011 1028 1010 1025 0 +5.87(+0.58%)
Feb 12, 2014 1026 1031 1016 1019 0 -1.89(-0.19%)
Feb 11, 2014 1020 1025 1016 1021 0 +3.43(+0.34%)
Feb 10, 2014 1007 1020 1001 1018 0 +12.47(+1.24%)
Feb 07, 2014 1009 1016 1001 1005 0 -0.61(-0.06%)
Feb 06, 2014 1022 1029 1003 1006 0 +10.11(+1.02%)
Feb 05, 2014 994.01 1000 989.23 995.82 0 +1.48(+0.15%)
Feb 04, 2014 994.30 997.39 987.54 994.33 0 +6.81(+0.69%)
Feb 03, 2014 1009 1010 984.81 987.52 0 -17.51(-1.74%)
Jan 31, 2014 1007 1014 1000 1005 0 -8.92(-0.88%)
Jan 30, 2014 1007 1020 1007 1014 0 +10.08(+1.00%)
Jan 29, 2014 1020 1021 1001 1004 0 -24.24(-2.36%)
Jan 28, 2014 1025 1034 1021 1028 0 +4.85(+0.47%)
Jan 27, 2014 1028 1033 1021 1023 0 -5.07(-0.49%)
Jan 24, 2014 1036 1040 1026 1028 0 -12.76(-1.23%)
Jan 23, 2014 1050 1051 1036 1041 0 -15.68(-1.48%)
Jan 22, 2014 1059 1062 1052 1057 0 -0.88(-0.08%)
Jan 21, 2014 1051 1060 1047 1058 0 +14.79(+1.42%)
Jan 17, 2014 1043 1043 1043 0 -9.70(-0.92%)
Jan 16, 2014 1055 1057 1049 1053 0 -2.22(-0.21%)
Jan 15, 2014 1056 1062 1049 1055 0 -1.47(-0.14%)
Jan 14, 2014 1057 1064 1052 1056 0 +2.30(+0.22%)
Jan 13, 2014 1067 1070 1053 1054 0 -15.53(-1.45%)
Jan 10, 2014 1064 1074 1063 1069 0 +10.64(+1.00%)
Jan 09, 2014 1063 1066 1052 1059 0 -4.61(-0.43%)
Jan 08, 2014 1077 1078 1060 1063 0 -13.48(-1.25%)
Jan 07, 2014 1075 1085 1070 1077 0 +7.14(+0.67%)
Jan 06, 2014 1078 1081 1067 1070 0 -6.67(-0.62%)
Jan 03, 2014 1082 1084 1073 1076 0 -3.81(-0.35%)
Jan 02, 2014 1094 1097 1076 1080 0 -18.86(-1.72%)
Dec 31, 2013 1099 1099 1099 0 +4.32(+0.39%)
Dec 30, 2013 1087 1097 1087 1095 0 +10.51(+0.97%)
Dec 27, 2013 1084 1088 1079 1084 0 +4.61(+0.43%)
Dec 26, 2013 1075 1082 1071 1080 0 +5.65(+0.53%)
Dec 24, 2013 1074 1074 1074 0 +0.33(+0.03%)
Dec 23, 2013 1072 1076 1065 1074 0 +3.50(+0.33%)
Dec 20, 2013 1066 1075 1065 1070 0 +5.30(+0.50%)
Dec 19, 2013 1066 1071 1056 1065 0 -4.05(-0.38%)
Dec 18, 2013 1049 1072 1039 1069 0 +23.49(+2.25%)
Dec 17, 2013 1048 1051 1039 1045 0 -5.58(-0.53%)
Dec 16, 2013 1055 1060 1049 1051 0 +1.64(+0.16%)
Dec 13, 2013 1055 1061 1048 1049 0 +0.54(+0.05%)
Dec 12, 2013 1068 1074 1046 1049 0 -23.33(-2.18%)
Dec 11, 2013 1068 1079 1066 1072 0 +6.02(+0.56%)
Dec 10, 2013 1074 1077 1062 1066 0 -11.53(-1.07%)
Dec 09, 2013 1076 1081 1071 1078 0 +1.00(+0.09%)
Dec 06, 2013 1068 1081 1067 1077 0 +14.82(+1.40%)
Dec 05, 2013 1071 1076 1060 1062 0 -11.65(-1.09%)
Dec 04, 2013 1068 1077 1061 1074 0 +0.42(+0.04%)
Dec 03, 2013 1066 1075 1062 1073 0 +6.33(+0.59%)
Dec 02, 2013 1071 1073 1059 1067 0 -6.55(-0.61%)
Nov 29, 2013 1071 1081 1067 1073 0 +4.27(+0.40%)
Nov 27, 2013 1069 1069 1069 0 +2.22(+0.21%)
Nov 26, 2013 1071 1076 1063 1067 0 -2.07(-0.19%)
Nov 25, 2013 1072 1082 1067 1069 0 -1.55(-0.14%)
Nov 22, 2013 1069 1072 1062 1070 0 -0.35(-0.03%)
Nov 21, 2013 1067 1074 1062 1071 0 +7.27(+0.68%)
Nov 20, 2013 1062 1074 1057 1064 0 -0.37(-0.03%)
Nov 19, 2013 1066 1069 1055 1064 0 -3.45(-0.32%)
Nov 18, 2013 1070 1070 1063 1067 0 -1.24(-0.12%)
Nov 15, 2013 1066 1072 1061 1069 0 +1.81(+0.17%)
Nov 14, 2013 1063 1073 1061 1067 0 +8.40(+0.79%)
Nov 12, 2013 1056 1061 1049 1058 0 +2.88(+0.27%)
Nov 11, 2013 1059 1061 1052 1056 0 -4.93(-0.46%)
Nov 08, 2013 1054 1061 1045 1060 0 +4.45(+0.42%)
Nov 07, 2013 1065 1069 1054 1056 0 -6.95(-0.65%)
Nov 06, 2013 1053 1069 1048 1063 0 +12.40(+1.18%)
Nov 05, 2013 1051 1058 1043 1051 0 -5.62(-0.53%)
Nov 04, 2013 1061 1064 1050 1056 0 -2.52(-0.24%)
Nov 01, 2013 1059 1063 1050 1059 0 +0.50(+0.05%)
Oct 31, 2013 1060 1068 1056 1058 0 -4.79(-0.45%)
Oct 30, 2013 1068 1070 1058 1063 0 -0.84(-0.08%)
Oct 29, 2013 1060 1069 1053 1064 0 +3.50(+0.33%)
Oct 28, 2013 1046 1064 1044 1060 0 +13.74(+1.31%)
Oct 25, 2013 1043 1050 1035 1047 0 +5.00(+0.48%)
Oct 24, 2013 1052 1057 1040 1042 0 -8.87(-0.84%)
Oct 23, 2013 1052 1057 1041 1050 0 -1.78(-0.17%)
Oct 22, 2013 1043 1057 1038 1052 0 +12.34(+1.19%)
Oct 21, 2013 1043 1044 1034 1040 0 +0.35(+0.03%)
Oct 18, 2013 1037 1041 1031 1040 0 +3.41(+0.33%)
Oct 17, 2013 1026 1038 1023 1036 0 +11.79(+1.15%)
Oct 16, 2013 1024 1033 1016 1024 0 +9.09(+0.90%)
Oct 15, 2013 1029 1035 1013 1015 0 -7.69(-0.75%)
Oct 14, 2013 1016 1025 1011 1023 0 +2.29(+0.22%)
Oct 11, 2013 1020 1025 1011 1021 0 +2.79(+0.27%)
Oct 10, 2013 1016 1021 1009 1018 0 +18.03(+1.80%)
Oct 09, 2013 1007 1010 997.39 999.83 0 -4.90(-0.49%)
Oct 08, 2013 1002 1010 994.57 1005 0 +3.27(+0.33%)
Oct 07, 2013 996.49 1010 990.83 1001 0 -5.21(-0.52%)
Oct 04, 2013 1007 1010 999.18 1007 0 +1.71(+0.17%)
Oct 03, 2013 1015 1015 1004 1005 0 -9.32(-0.92%)
Oct 02, 2013 1023 1024 1007 1014 0 -12.82(-1.25%)
Oct 01, 2013 1025 1031 1016 1027 0 -10.24(-0.99%)
Sep 27, 2013 1045 1045 1031 1037 0 -11.65(-1.11%)
Sep 26, 2013 1045 1052 1040 1049 0 +8.57(+0.82%)
Sep 25, 2013 1048 1050 1038 1040 0 -5.13(-0.49%)
Sep 24, 2013 1051 1055 1045 1046 0 -3.60(-0.34%)
Sep 23, 2013 1062 1063 1044 1049 0 -18.06(-1.69%)
Sep 20, 2013 1070 1072 1053 1067 0 -2.55(-0.24%)
Sep 19, 2013 1076 1079 1064 1070 0 -5.67(-0.53%)
Sep 18, 2013 1053 1076 1046 1075 0 +23.39(+2.22%)
Sep 17, 2013 1052 1060 1050 1052 0 -1.72(-0.16%)
Sep 16, 2013 1058 1060 1049 1054 0 +5.57(+0.53%)
Sep 13, 2013 1044 1050 1040 1048 0 +6.81(+0.65%)
Sep 12, 2013 1045 1046 1036 1041 0 -8.68(-0.83%)
Sep 11, 2013 1044 1051 1040 1050 0 +6.81(+0.65%)
Sep 10, 2013 1046 1047 1039 1043 0 +3.81(+0.37%)
Sep 09, 2013 1038 1042 1028 1039 0 +4.85(+0.47%)
Sep 06, 2013 1033 1044 1025 1035 0 +5.88(+0.57%)
Sep 05, 2013 1037 1040 1021 1029 0 -5.49(-0.53%)
Sep 04, 2013 1020 1040 1016 1034 0 +15.40(+1.51%)
Sep 03, 2013 1028 1031 1014 1019 0 -3.74(-0.37%)
Aug 30, 2013 1023 1023 1023 0 -2.42(-0.24%)
Aug 29, 2013 1035 1035 1023 1025 0 -7.60(-0.74%)
Aug 28, 2013 1031 1042 1025 1033 0 -0.14(-0.01%)
Aug 27, 2013 1029 1036 1022 1033 0 -0.74(-0.07%)
Aug 26, 2013 1048 1048 1030 1033 0 -12.67(-1.21%)
Aug 23, 2013 1048 1049 1041 1046 0 +4.69(+0.45%)
Aug 22, 2013 1042 1048 1032 1041 0 -0.50(-0.05%)
Aug 21, 2013 1052 1055 1041 1042 0 -12.37(-1.17%)
Aug 20, 2013 1062 1069 1053 1054 0 -3.67(-0.35%)
Aug 19, 2013 1062 1068 1053 1058 0 -4.19(-0.39%)
Aug 16, 2013 1064 1067 1054 1062 0 -2.71(-0.25%)
Aug 15, 2013 1072 1075 1062 1065 0 -12.84(-1.19%)
Aug 14, 2013 1080 1084 1072 1078 0 -3.00(-0.28%)
Aug 13, 2013 1090 1094 1076 1081 0 -7.08(-0.65%)
Aug 12, 2013 1094 1096 1084 1088 0 -9.24(-0.84%)
Aug 09, 2013 1099 1102 1094 1097 0 -1.67(-0.15%)
Aug 08, 2013 1101 1103 1093 1099 0 +2.66(+0.24%)
Aug 07, 2013 1100 1102 1092 1096 0 -5.80(-0.53%)
Aug 06, 2013 1101 1106 1094 1102 0 +1.46(+0.13%)
Aug 05, 2013 1098 1105 1095 1100 0 +3.85(+0.35%)
Aug 02, 2013 1090 1103 1086 1097 0 -4.92(-0.45%)
Aug 01, 2013 1096 1106 1095 1101 0 +14.55(+1.34%)
Jul 31, 2013 1092 1100 1083 1087 0 -3.85(-0.35%)
Jul 30, 2013 1096 1104 1088 1091 0 -0.86(-0.08%)
Jul 29, 2013 1103 1105 1090 1092 0 -12.90(-1.17%)
Jul 26, 2013 1102 1105 1087 1104 0 -2.78(-0.25%)
Jul 25, 2013 1103 1109 1095 1107 0 +2.23(+0.20%)
Jul 24, 2013 1115 1115 1100 1105 0 -5.61(-0.51%)
Jul 23, 2013 1105 1115 1100 1111 0 +8.36(+0.76%)
Jul 22, 2013 1107 1110 1100 1102 0 -5.80(-0.52%)
Jul 19, 2013 1106 1111 1100 1108 0 +3.01(+0.27%)
Jul 18, 2013 1105 1111 1102 1105 0 -2.53(-0.23%)
Jul 17, 2013 1097 1109 1091 1108 0 +18.10(+1.66%)
Jul 16, 2013 1081 1098 1071 1090 0 -19.32(-1.74%)
Jul 15, 2013 1111 1117 1106 1109 0 -1.22(-0.11%)
Jul 12, 2013 1110 1115 1102 1110 0 -0.74(-0.07%)
Jul 11, 2013 1106 1114 1100 1111 0 +12.81(+1.17%)
Jul 10, 2013 1105 1107 1093 1098 0 -5.00(-0.45%)
Jul 09, 2013 1105 1109 1100 1103 0 +5.41(+0.49%)
Jul 08, 2013 1099 1104 1093 1098 0 +3.01(+0.27%)
Jul 05, 2013 1104 1106 1085 1095 0 -2.26(-0.21%)
Jul 03, 2013 1097 1097 1097 0 +3.52(+0.32%)
Jul 02, 2013 1096 1104 1087 1093 0 -3.25(-0.30%)
Jul 01, 2013 1096 1108 1091 1097 0 +9.85(+0.91%)
Jun 28, 2013 1085 1096 1080 1087 0 +3.70(+0.34%)
Jun 26, 2013 1075 1088 1074 1083 0 +17.75(+1.67%)
Jun 25, 2013 1070 1073 1057 1065 0 +3.53(+0.33%)
Jun 24, 2013 1058 1074 1053 1062 0 -4.33(-0.41%)
Jun 21, 2013 1069 1077 1054 1066 0 +8.80(+0.83%)
Jun 20, 2013 1087 1090 1052 1057 0 -34.23(-3.14%)
Jun 19, 2013 1109 1121 1091 1091 0 -16.51(-1.49%)
Jun 18, 2013 1104 1112 1099 1108 0 +4.61(+0.42%)
Jun 17, 2013 1102 1112 1097 1103 0 +6.06(+0.55%)
Jun 14, 2013 1100 1110 1093 1097 0 -1.94(-0.18%)
Jun 13, 2013 1094 1101 1079 1099 0 +3.33(+0.30%)
Jun 12, 2013 1108 1112 1092 1096 0 -10.82(-0.98%)
Jun 11, 2013 1108 1113 1095 1107 0 -9.89(-0.89%)
Jun 10, 2013 1123 1125 1111 1117 0 -3.97(-0.35%)
Jun 07, 2013 1115 1131 1107 1121 0 +14.55(+1.32%)
Jun 06, 2013 1097 1107 1089 1106 0 +7.00(+0.64%)
Jun 05, 2013 1120 1121 1098 1099 0 -22.34(-1.99%)
Jun 04, 2013 1125 1130 1109 1121 0 +13.08(+1.18%)
Jun 03, 2013 1089 1110 1078 1108 0 +18.27(+1.68%)
May 31, 2013 1104 1108 1087 1090 0 -18.61(-1.68%)
May 30, 2013 1125 1129 1107 1109 0 -15.09(-1.34%)
May 29, 2013 1149 1151 1121 1124 0 -31.27(-2.71%)
May 28, 2013 1158 1169 1149 1155 0 +7.94(+0.69%)
May 24, 2013 1147 1147 1147 0 +4.27(+0.37%)
May 23, 2013 1139 1147 1130 1143 0 -4.37(-0.38%)
May 22, 2013 1151 1167 1141 1147 0 -4.87(-0.42%)
May 21, 2013 1159 1161 1144 1152 0 -4.27(-0.37%)
May 20, 2013 1170 1172 1153 1156 0 -14.59(-1.25%)
May 17, 2013 1175 1178 1161 1171 0 -4.06(-0.35%)
May 16, 2013 1177 1188 1167 1175 0 -1.92(-0.16%)
May 15, 2013 1163 1183 1159 1177 0 +21.16(+1.83%)
May 13, 2013 1152 1162 1145 1156 0 +1.41(+0.12%)
May 10, 2013 1154 1158 1145 1154 0 -0.09(-0.01%)
May 09, 2013 1164 1167 1151 1154 0 -9.20(-0.79%)
May 08, 2013 1168 1171 1156 1164 0 -7.81(-0.67%)
May 07, 2013 1158 1174 1156 1171 0 +16.95(+1.47%)
May 06, 2013 1165 1165 1149 1154 0 -9.31(-0.80%)
May 03, 2013 1159 1169 1153 1164 0 +10.11(+0.88%)
May 02, 2013 1142 1159 1137 1154 0 -1.10(-0.10%)
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.