Skip to main content
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 (%)
May 30, 2014 1086 1096 1083 1093 0 +3.84(+0.35%)
May 29, 2014 1090 1097 1086 1089 0 +1.62(+0.15%)
May 28, 2014 1088 1095 1084 1087 0 -2.52(-0.23%)
May 27, 2014 1086 1093 1083 1090 0 +3.92(+0.36%)
May 23, 2014 1086 1086 1086 0 -1.47(-0.14%)
May 22, 2014 1091 1094 1085 1087 0 -5.76(-0.53%)
May 21, 2014 1087 1096 1083 1093 0 +6.30(+0.58%)
May 20, 2014 1093 1097 1086 1087 0 -4.57(-0.42%)
May 19, 2014 1090 1093 1083 1092 0 -4.60(-0.42%)
May 16, 2014 1086 1097 1084 1096 0 +10.20(+0.94%)
May 15, 2014 1091 1099 1083 1086 0 -12.18(-1.11%)
May 14, 2014 1101 1106 1096 1098 0 -4.93(-0.45%)
May 13, 2014 1096 1107 1096 1103 0 +7.18(+0.66%)
May 12, 2014 1096 1100 1091 1096 0 +1.17(+0.11%)
May 09, 2014 1091 1097 1089 1095 0 +4.60(+0.42%)
May 08, 2014 1093 1098 1088 1090 0 -4.47(-0.41%)
May 07, 2014 1088 1097 1083 1095 0 +12.15(+1.12%)
May 06, 2014 1081 1088 1078 1082 0 -3.94(-0.36%)
May 05, 2014 1084 1091 1080 1086 0 -5.34(-0.49%)
May 02, 2014 1084 1092 1080 1092 0 +7.39(+0.68%)
May 01, 2014 1085 1086 1071 1084 0 -1.13(-0.10%)
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%)
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.