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, 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%)
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.