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 (%)
Aug 31, 2012 1005 1005 1005 0 +9.45(+0.95%)
Aug 30, 2012 1002 1008 993.63 995.14 0 -911.97(-47.82%)
Aug 29, 2012 1920 1921 1898 1907 0 +886.33(+86.83%)
Aug 27, 2012 1030 1031 1018 1021 0 -6.68(-0.65%)
Aug 24, 2012 1016 1030 1013 1027 0 +11.87(+1.17%)
Aug 23, 2012 1031 1032 1010 1016 0 -14.48(-1.41%)
Aug 22, 2012 1038 1042 1027 1030 0 -11.74(-1.13%)
Aug 21, 2012 1048 1054 1041 1042 0 -7.12(-0.68%)
Aug 20, 2012 1051 1053 1043 1049 0 -3.02(-0.29%)
Aug 17, 2012 1053 1057 1044 1052 0 +0.99(+0.09%)
Aug 16, 2012 1046 1054 1042 1051 0 +11.22(+1.08%)
Aug 15, 2012 1041 1045 1036 1040 0 -76.19(-6.83%)
Aug 14, 2012 1119 1124 1112 1116 0 -730.73(-39.57%)
Aug 13, 2012 1854 1870 1839 1847 0 -40.70(-2.16%)
Aug 11, 2012 1896 1899 1882 1887 0 +0.00(+0.00%)
Aug 10, 2012 1896 1899 1882 1887 0 -8.27(-0.44%)
Aug 09, 2012 1894 1908 1880 1896 0 -1.61(-0.08%)
Aug 08, 2012 1898 1907 1890 1897 0 -3.30(-0.17%)
Aug 07, 2012 1923 1929 1898 1901 0 -18.92(-0.99%)
Aug 06, 2012 1928 1937 1917 1919 0 -6.74(-0.35%)
Aug 03, 2012 1916 1934 1908 1926 0 +24.29(+1.28%)
Aug 02, 2012 1917 1929 1891 1902 0 -24.36(-1.26%)
Aug 01, 2012 1921 1933 1913 1926 0 +8.80(+0.46%)
Jul 31, 2012 1919 1934 1906 1917 0 -11.25(-0.58%)
Jul 30, 2012 1900 1933 1895 1929 0 +20.70(+1.08%)
Jul 27, 2012 1885 1915 1880 1908 0 +26.17(+1.39%)
Jul 26, 2012 1857 1886 1853 1882 0 +39.76(+2.16%)
Jul 25, 2012 1851 1861 1832 1842 0 -3.99(-0.22%)
Jul 24, 2012 1854 1856 1832 1846 0 -8.83(-0.48%)
Jul 23, 2012 1846 1858 1841 1855 0 -6.53(-0.35%)
Jul 20, 2012 1869 1872 1851 1861 0 -9.71(-0.52%)
Jul 19, 2012 1871 1875 1849 1871 0 +0.98(+0.05%)
Jul 18, 2012 1873 1877 1855 1870 0 -2.79(-0.15%)
Jul 17, 2012 1880 1894 1851 1873 0 +22.48(+1.21%)
Jul 16, 2012 1861 1872 1841 1850 0 -18.87(-1.01%)
Jul 14, 2012 1853 1879 1846 1869 0 +0.00(+0.00%)
Jul 13, 2012 1853 1879 1846 1869 0 +13.25(+0.71%)
Jul 12, 2012 1859 1870 1846 1856 0 -14.16(-0.76%)
Jul 11, 2012 1883 1886 1861 1870 0 -29.47(-1.55%)
Jul 10, 2012 1911 1913 1894 1900 0 +2.03(+0.11%)
Jul 09, 2012 1899 1904 1888 1898 0 -1.28(-0.07%)
Jul 06, 2012 1899 1905 1889 1899 0 -9.44(-0.49%)
Jul 05, 2012 1921 1929 1902 1908 0 -14.31(-0.74%)
Jul 03, 2012 1923 1923 1923 0 +8.98(+0.47%)
Jul 02, 2012 1895 1916 1889 1914 0 +18.42(+0.97%)
Jun 30, 2012 1869 1897 1867 1895 0 -2.22(-0.12%)
Jun 29, 2012 1869 1899 1867 1898 0 +42.70(+2.30%)
Jun 28, 2012 1840 1857 1831 1855 0 +7.15(+0.39%)
Jun 27, 2012 1826 1856 1824 1848 0 +25.40(+1.39%)
Jun 26, 2012 1820 1830 1802 1822 0 +7.48(+0.41%)
Jun 25, 2012 1806 1818 1798 1815 0 -1.63(-0.09%)
Jun 22, 2012 1817 1827 1813 1816 0 +7.78(+0.43%)
Jun 21, 2012 1836 1842 1807 1809 0 -21.76(-1.19%)
Jun 20, 2012 1834 1836 1813 1830 0 -3.77(-0.21%)
Jun 19, 2012 1836 1846 1829 1834 0 +0.15(+0.01%)
Jun 18, 2012 1832 1845 1826 1834 0 -2.11(-0.11%)
Jun 15, 2012 1838 1842 1821 1836 0 +4.89(+0.27%)
Jun 14, 2012 1806 1837 1802 1831 0 +28.60(+1.59%)
Jun 13, 2012 1798 1812 1794 1803 0 -6.78(-0.37%)
Jun 12, 2012 1804 1812 1788 1809 0 +13.55(+0.75%)
Jun 11, 2012 1823 1825 1795 1796 0 -16.41(-0.91%)
Jun 08, 2012 1786 1816 1784 1812 0 +23.13(+1.29%)
Jun 07, 2012 1806 1811 1787 1789 0 -5.54(-0.31%)
Jun 06, 2012 1769 1797 1762 1795 0 +28.20(+1.60%)
Jun 05, 2012 1770 1779 1761 1767 0 -15.05(-0.84%)
Jun 04, 2012 1764 1785 1752 1782 0 +16.78(+0.95%)
Jun 02, 2012 1778 1795 1755 1765 0 +0.00(+0.00%)
Jun 01, 2012 1778 1795 1755 1765 0 -31.16(-1.74%)
May 31, 2012 1796 1809 1789 1796 0 +2.51(+0.14%)
May 30, 2012 1796 1801 1788 1793 0 -13.68(-0.76%)
May 29, 2012 1811 1814 1791 1807 0 +19.59(+1.10%)
May 25, 2012 1788 1788 1788 0 -8.40(-0.47%)
May 24, 2012 1779 1805 1774 1796 0 +15.09(+0.85%)
May 23, 2012 1767 1782 1758 1781 0 +8.17(+0.46%)
May 22, 2012 1781 1785 1765 1773 0 -9.28(-0.52%)
May 21, 2012 1772 1784 1769 1782 0 +13.68(+0.77%)
May 18, 2012 1792 1795 1753 1768 0 -19.79(-1.11%)
May 17, 2012 1814 1820 1784 1788 0 -31.44(-1.73%)
May 16, 2012 1814 1832 1799 1820 0 +10.68(+0.59%)
May 15, 2012 1811 1825 1802 1809 0 -9.40(-0.52%)
May 14, 2012 1827 1830 1811 1818 0 -18.43(-1.00%)
May 11, 2012 1834 1846 1831 1837 0 -4.55(-0.25%)
May 10, 2012 1837 1849 1834 1841 0 +12.80(+0.70%)
May 09, 2012 1821 1838 1817 1828 0 -5.51(-0.30%)
May 08, 2012 1827 1838 1818 1834 0 -2.96(-0.16%)
May 07, 2012 1826 1842 1823 1837 0 +7.95(+0.43%)
May 04, 2012 1837 1845 1827 1829 0 -9.78(-0.53%)
May 03, 2012 1841 1849 1833 1839 0 -0.11(-0.01%)
May 02, 2012 1826 1842 1820 1839 0 +8.36(+0.46%)
May 01, 2012 1818 1835 1813 1830 0 +12.31(+0.68%)
Apr 30, 2012 1818 1832 1806 1818 0 -4.66(-0.26%)
Apr 27, 2012 1811 1848 1805 1823 0 +17.92(+0.99%)
Apr 26, 2012 1788 1812 1781 1805 0 +14.95(+0.84%)
Apr 25, 2012 1780 1794 1771 1790 0 +18.81(+1.06%)
Apr 24, 2012 1765 1779 1761 1771 0 +9.73(+0.55%)
Apr 23, 2012 1769 1771 1751 1761 0 -13.28(-0.75%)
Apr 20, 2012 1767 1781 1762 1775 0 +11.01(+0.62%)
Apr 19, 2012 1772 1776 1753 1764 0 -6.63(-0.37%)
Apr 18, 2012 1763 1776 1759 1770 0 +4.22(+0.24%)
Apr 17, 2012 1750 1779 1748 1766 0 +36.59(+2.12%)
Apr 16, 2012 1726 1739 1721 1729 0 +10.19(+0.59%)
Apr 13, 2012 1724 1737 1716 1719 0 -5.20(-0.30%)
Apr 12, 2012 1723 1727 1715 1724 0 +1.82(+0.11%)
Apr 11, 2012 1728 1731 1715 1723 0 +4.94(+0.29%)
Apr 10, 2012 1739 1739 1716 1718 0 -27.00(-1.55%)
Apr 09, 2012 1746 1752 1738 1745 0 -14.75(-0.84%)
Apr 05, 2012 1755 1762 1749 1759 0 -0.63(-0.04%)
Apr 04, 2012 1755 1764 1752 1760 0 -8.60(-0.49%)
Apr 03, 2012 1762 1778 1756 1769 0 -9.19(-0.52%)
Apr 02, 2012 1768 1780 1763 1778 0 +5.98(+0.34%)
Mar 30, 2012 1760 1776 1753 1772 0 +8.65(+0.49%)
Mar 29, 2012 1729 1776 1726 1763 0 +24.93(+1.43%)
Mar 28, 2012 1726 1744 1721 1738 0 +15.46(+0.90%)
Mar 27, 2012 1724 1729 1718 1723 0 -4.04(-0.23%)
Mar 26, 2012 1720 1729 1716 1727 0 +12.28(+0.72%)
Mar 23, 2012 1708 1718 1705 1715 0 +5.85(+0.34%)
Mar 22, 2012 1699 1713 1696 1709 0 +5.62(+0.33%)
Mar 21, 2012 1689 1710 1685 1703 0 +11.21(+0.66%)
Mar 20, 2012 1681 1698 1677 1692 0 +1.97(+0.12%)
Mar 19, 2012 1685 1694 1679 1690 0 +4.05(+0.24%)
Mar 16, 2012 1691 1694 1678 1686 0 -3.36(-0.20%)
Mar 15, 2012 1687 1691 1675 1689 0 +1.76(+0.10%)
Mar 14, 2012 1690 1700 1683 1688 0 +0.51(+0.03%)
Mar 13, 2012 1672 1690 1671 1687 0 +3.81(+0.23%)
Mar 12, 2012 1665 1688 1660 1683 0 +14.27(+0.86%)
Mar 09, 2012 1668 1677 1663 1669 0 +2.94(+0.18%)
Mar 08, 2012 1658 1671 1653 1666 0 +17.49(+1.06%)
Mar 07, 2012 1649 1654 1640 1649 0 -0.36(-0.02%)
Mar 06, 2012 1654 1664 1644 1649 0 -14.80(-0.89%)
Mar 05, 2012 1660 1668 1656 1664 0 +1.30(+0.08%)
Mar 02, 2012 1668 1673 1656 1662 0 -9.03(-0.54%)
Mar 01, 2012 1676 1680 1665 1671 0 -2.18(-0.13%)
Feb 29, 2012 1657 1682 1654 1674 0 +18.90(+1.14%)
Feb 28, 2012 1660 1665 1652 1655 0 -2.45(-0.15%)
Feb 27, 2012 1654 1662 1648 1657 0 -5.03(-0.30%)
Feb 24, 2012 1668 1674 1655 1662 0 -3.19(-0.19%)
Feb 23, 2012 1664 1669 1658 1665 0 -2.53(-0.15%)
Feb 22, 2012 1656 1673 1653 1668 0 +7.78(+0.47%)
Feb 21, 2012 1664 1668 1652 1660 0 -6.07(-0.36%)
Feb 17, 2012 1666 1666 1666 0 +2.01(+0.12%)
Feb 16, 2012 1657 1668 1652 1664 0 +11.75(+0.71%)
Feb 15, 2012 1671 1675 1647 1652 0 -7.68(-0.46%)
Feb 14, 2012 1652 1664 1641 1660 0 +8.37(+0.51%)
Feb 13, 2012 1652 1657 1643 1652 0 +12.48(+0.76%)
Feb 10, 2012 1631 1641 1624 1639 0 -3.11(-0.19%)
Feb 09, 2012 1651 1653 1636 1642 0 -7.85(-0.48%)
Feb 08, 2012 1662 1664 1646 1650 0 -6.55(-0.40%)
Feb 07, 2012 1645 1676 1635 1657 0 +14.20(+0.86%)
Feb 06, 2012 1637 1649 1633 1643 0 -0.17(-0.01%)
Feb 03, 2012 1648 1654 1636 1643 0 +4.53(+0.28%)
Feb 02, 2012 1642 1649 1635 1638 0 +0.94(+0.06%)
Feb 01, 2012 1635 1649 1633 1637 0 +9.50(+0.58%)
Jan 31, 2012 1636 1638 1618 1628 0 +3.68(+0.23%)
Jan 30, 2012 1621 1627 1613 1624 0 -0.98(-0.06%)
Jan 27, 2012 1634 1641 1617 1625 0 -15.48(-0.94%)
Jan 26, 2012 1654 1656 1633 1641 0 -8.93(-0.54%)
Jan 25, 2012 1631 1651 1623 1649 0 +18.89(+1.16%)
Jan 24, 2012 1635 1644 1624 1631 0 -16.90(-1.03%)
Jan 23, 2012 1632 1651 1630 1647 0 +14.84(+0.91%)
Jan 20, 2012 1624 1637 1615 1633 0 +10.40(+0.64%)
Jan 19, 2012 1625 1630 1614 1622 0 -1.30(-0.08%)
Jan 18, 2012 1618 1630 1610 1624 0 +7.82(+0.48%)
Jan 17, 2012 1622 1629 1611 1616 0 +11.36(+0.71%)
Jan 13, 2012 1604 1604 1604 0 -10.40(-0.64%)
Jan 12, 2012 1629 1636 1607 1615 0 -7.59(-0.47%)
Jan 11, 2012 1630 1639 1610 1622 0 -29.20(-1.77%)
Jan 10, 2012 1656 1660 1645 1652 0 +6.83(+0.42%)
Jan 09, 2012 1647 1652 1640 1645 0 -33.41(-1.99%)
Jan 06, 2012 1689 1696 1669 1678 0 -9.64(-0.57%)
Jan 05, 2012 1692 1699 1682 1688 0 -5.02(-0.30%)
Jan 04, 2012 1695 1702 1685 1693 0 -3.44(-0.20%)
Dec 30, 2011 1707 1708 1694 1696 0 -8.77(-0.51%)
Dec 29, 2011 1690 1707 1688 1705 0 +17.19(+1.02%)
Dec 28, 2011 1699 1705 1685 1688 0 -11.89(-0.70%)
Dec 27, 2011 1695 1709 1694 1700 0 -1.62(-0.10%)
Dec 23, 2011 1701 1701 1701 0 +8.25(+0.49%)
Dec 21, 2011 1670 1699 1663 1693 0 +24.48(+1.47%)
Dec 20, 2011 1653 1675 1649 1669 0 +27.68(+1.69%)
Dec 19, 2011 1643 1659 1636 1641 0 +1.65(+0.10%)
Dec 16, 2011 1635 1647 1629 1639 0 +18.75(+1.16%)
Dec 15, 2011 1620 1634 1615 1621 0 +16.95(+1.06%)
Dec 14, 2011 1604 1621 1597 1604 0 -6.68(-0.41%)
Dec 13, 2011 1627 1634 1604 1610 0 -10.21(-0.63%)
Dec 12, 2011 1628 1635 1606 1620 0 -17.19(-1.05%)
Dec 09, 2011 1625 1642 1619 1638 0 +19.58(+1.21%)
Dec 08, 2011 1619 1631 1613 1618 0 -3.52(-0.22%)
Dec 07, 2011 1617 1630 1607 1622 0 +3.27(+0.20%)
Dec 06, 2011 1611 1627 1602 1618 0 +9.73(+0.60%)
Dec 05, 2011 1621 1628 1595 1609 0 +2.38(+0.15%)
Dec 02, 2011 1628 1634 1600 1606 0 -7.12(-0.44%)
Dec 01, 2011 1621 1637 1608 1613 0 -12.99(-0.80%)
Nov 30, 2011 1625 1643 1610 1626 0 +30.41(+1.91%)
Nov 29, 2011 1576 1607 1571 1596 0 +19.70(+1.25%)
Nov 28, 2011 1575 1592 1563 1576 0 +17.19(+1.10%)
Nov 25, 2011 1570 1578 1558 1559 0 -7.52(-0.48%)
Nov 23, 2011 1567 1567 1567 0 -29.80(-1.87%)
Nov 22, 2011 1592 1608 1585 1596 0 -0.62(-0.04%)
Nov 21, 2011 1616 1622 1585 1597 0 -37.52(-2.30%)
Nov 18, 2011 1628 1642 1621 1634 0 +18.18(+1.12%)
Nov 17, 2011 1626 1639 1604 1616 0 -12.54(-0.77%)
Nov 16, 2011 1644 1650 1626 1629 0 -25.06(-1.52%)
Nov 15, 2011 1643 1664 1636 1654 0 +9.10(+0.55%)
Nov 14, 2011 1650 1656 1637 1645 0 -14.71(-0.89%)
Nov 11, 2011 1650 1671 1647 1660 0 +23.04(+1.41%)
Nov 10, 2011 1640 1646 1622 1636 0 +9.88(+0.61%)
Nov 09, 2011 1646 1650 1620 1627 0 -39.48(-2.37%)
Nov 08, 2011 1659 1670 1646 1666 0 +8.68(+0.52%)
Nov 07, 2011 1647 1662 1634 1657 0 +7.34(+0.44%)
Nov 04, 2011 1650 1662 1632 1650 0 -16.97(-1.02%)
Nov 03, 2011 1654 1672 1646 1667 0 +21.72(+1.32%)
Nov 02, 2011 1637 1655 1631 1645 0 +18.91(+1.16%)
Nov 01, 2011 1631 1641 1618 1626 0 -33.92(-2.04%)
Oct 31, 2011 1671 1684 1655 1660 0 -17.65(-1.05%)
Oct 28, 2011 1673 1687 1661 1678 0 +6.87(+0.41%)
Oct 27, 2011 1677 1689 1656 1671 0 +29.82(+1.82%)
Oct 26, 2011 1643 1650 1615 1641 0 +8.45(+0.52%)
Oct 25, 2011 1658 1661 1625 1633 0 -24.12(-1.46%)
Oct 24, 2011 1667 1675 1648 1657 0 -5.16(-0.31%)
Oct 21, 2011 1656 1667 1644 1662 0 +28.11(+1.72%)
Oct 20, 2011 1648 1651 1621 1634 0 -4.68(-0.29%)
Oct 19, 2011 1642 1662 1634 1639 0 +0.48(+0.03%)
Oct 18, 2011 1647 1658 1624 1638 0 -3.34(-0.20%)
Oct 17, 2011 1661 1666 1636 1642 0 -22.35(-1.34%)
Oct 14, 2011 1670 1676 1650 1664 0 +14.07(+0.85%)
Oct 13, 2011 1648 1656 1636 1650 0 -0.46(-0.03%)
Oct 12, 2011 1643 1665 1628 1650 0 +18.22(+1.12%)
Oct 11, 2011 1630 1643 1624 1632 0 -2.22(-0.14%)
Oct 10, 2011 1623 1636 1611 1634 0 +29.44(+1.83%)
Oct 07, 2011 1621 1628 1592 1605 0 +5.59(+0.35%)
Oct 06, 2011 1591 1602 1574 1599 0 +3.18(+0.20%)
Oct 05, 2011 1594 1600 1571 1596 0 +7.17(+0.45%)
Oct 04, 2011 1570 1594 1535 1589 0 +4.26(+0.27%)
Oct 03, 2011 1600 1640 1578 1585 0 -54.18(-3.31%)
Sep 30, 2011 1656 1674 1633 1639 0 -31.91(-1.91%)
Sep 29, 2011 1670 1690 1648 1671 0 +22.59(+1.37%)
Sep 28, 2011 1692 1701 1644 1648 0 -35.84(-2.13%)
Sep 27, 2011 1697 1707 1674 1684 0 +21.29(+1.28%)
Sep 26, 2011 1642 1666 1630 1663 0 +33.29(+2.04%)
Sep 23, 2011 1631 1641 1615 1629 0 -12.48(-0.76%)
Sep 22, 2011 1636 1656 1611 1642 0 -39.24(-2.33%)
Sep 21, 2011 1718 1726 1681 1681 0 -32.97(-1.92%)
Sep 20, 2011 1715 1735 1707 1714 0 +4.55(+0.27%)
Sep 19, 2011 1698 1717 1695 1710 0 -17.65(-1.02%)
Sep 16, 2011 1725 1739 1717 1727 0 +10.89(+0.63%)
Sep 15, 2011 1694 1718 1687 1716 0 +28.09(+1.66%)
Sep 14, 2011 1678 1705 1659 1688 0 +14.73(+0.88%)
Sep 13, 2011 1667 1680 1655 1673 0 -2.91(-0.17%)
Sep 12, 2011 1650 1682 1643 1676 0 -2.13(-0.13%)
Sep 09, 2011 1705 1708 1663 1678 0 -41.81(-2.43%)
Sep 08, 2011 1713 1739 1705 1720 0 +1.66(+0.10%)
Sep 07, 2011 1705 1722 1697 1719 0 +31.30(+1.85%)
Sep 06, 2011 1645 1693 1640 1687 0 -12.01(-0.71%)
Sep 02, 2011 1699 1699 1699 0 -17.81(-1.04%)
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.