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 (%)
Mar 29, 2019 1257 1264 1251 1263 0 +8.21(+0.65%)
Mar 28, 2019 1256 1264 1249 1254 0 +0.33(+0.03%)
Mar 27, 2019 1255 1263 1247 1254 0 -2.07(-0.16%)
Mar 26, 2019 1244 1260 1243 1256 0 +16.79(+1.35%)
Mar 25, 2019 1233 1244 1231 1239 0 +4.41(+0.36%)
Mar 22, 2019 1225 1242 1223 1235 0 +7.53(+0.61%)
Mar 21, 2019 1227 1235 1225 1227 0 -0.52(-0.04%)
Mar 20, 2019 1222 1238 1216 1228 0 +1.18(+0.10%)
Mar 19, 2019 1227 1232 1221 1227 0 +3.27(+0.27%)
Mar 18, 2019 1223 1230 1221 1223 0 +4.30(+0.35%)
Mar 15, 2019 1229 1235 1213 1219 0 -7.73(-0.63%)
Mar 14, 2019 1231 1239 1225 1227 0 -13.82(-1.11%)
Mar 13, 2019 1238 1244 1232 1241 0 +4.76(+0.39%)
Mar 12, 2019 1234 1243 1231 1236 0 -3.02(-0.24%)
Mar 11, 2019 1212 1241 1210 1239 0 +34.68(+2.88%)
Mar 08, 2019 1209 1215 1194 1204 0 -11.92(-0.98%)
Mar 07, 2019 1223 1225 1212 1216 0 -6.12(-0.50%)
Mar 06, 2019 1228 1231 1221 1222 0 -3.59(-0.29%)
Mar 05, 2019 1228 1230 1220 1226 0 -1.69(-0.14%)
Mar 04, 2019 1225 1229 1218 1228 0 +6.60(+0.54%)
Mar 01, 2019 1224 1228 1215 1221 0 +0.65(+0.05%)
Feb 28, 2019 1216 1229 1214 1220 0 +9.51(+0.79%)
Feb 27, 2019 1202 1214 1195 1211 0 +6.50(+0.54%)
Feb 26, 2019 1215 1218 1202 1204 0 -6.31(-0.52%)
Feb 25, 2019 1224 1229 1207 1211 0 -8.68(-0.71%)
Feb 22, 2019 1232 1238 1216 1219 0 -15.45(-1.25%)
Feb 21, 2019 1213 1237 1211 1235 0 +19.43(+1.60%)
Feb 20, 2019 1211 1220 1207 1215 0 +6.88(+0.57%)
Feb 19, 2019 1221 1229 1207 1208 0 -11.82(-0.97%)
Feb 15, 2019 1236 1246 1218 1220 0 -7.58(-0.62%)
Feb 14, 2019 1255 1263 1224 1228 0 -102.80(-7.73%)
Feb 13, 2019 1328 1337 1324 1331 0 +1.65(+0.12%)
Feb 12, 2019 1329 1333 1322 1329 0 +2.23(+0.17%)
Feb 11, 2019 1327 1335 1323 1327 0 +1.42(+0.11%)
Feb 08, 2019 1323 1327 1315 1325 0 +0.89(+0.07%)
Feb 07, 2019 1318 1326 1313 1324 0 +3.98(+0.30%)
Feb 06, 2019 1319 1324 1313 1321 0 -0.06(-0.00%)
Feb 05, 2019 1324 1328 1316 1321 0 -1.26(-0.10%)
Feb 04, 2019 1308 1327 1303 1322 0 +13.96(+1.07%)
Feb 01, 2019 1302 1311 1299 1308 0 +14.30(+1.11%)
Jan 31, 2019 1285 1310 1275 1294 0 +8.14(+0.63%)
Jan 30, 2019 1272 1288 1268 1285 0 +10.78(+0.85%)
Jan 29, 2019 1271 1282 1267 1275 0 +4.97(+0.39%)
Jan 28, 2019 1271 1275 1263 1270 0 -6.48(-0.51%)
Jan 25, 2019 1289 1294 1273 1276 0 -8.36(-0.65%)
Jan 24, 2019 1295 1296 1275 1285 0 -14.14(-1.09%)
Jan 23, 2019 1287 1300 1282 1299 0 +14.38(+1.12%)
Jan 22, 2019 1284 1287 1271 1284 0 +1.29(+0.10%)
Jan 18, 2019 1275 1287 1269 1283 0 +13.92(+1.10%)
Jan 17, 2019 1267 1274 1264 1269 0 +1.41(+0.11%)
Jan 16, 2019 1278 1282 1263 1268 0 -14.70(-1.15%)
Jan 15, 2019 1264 1283 1260 1282 0 +11.82(+0.93%)
Jan 14, 2019 1276 1279 1266 1271 0 -6.53(-0.51%)
Jan 11, 2019 1275 1278 1266 1277 0 +7.48(+0.59%)
Jan 10, 2019 1259 1271 1250 1270 0 +13.23(+1.05%)
Jan 09, 2019 1269 1275 1251 1256 0 -21.69(-1.70%)
Jan 08, 2019 1270 1281 1264 1278 0 +15.11(+1.20%)
Jan 07, 2019 1277 1283 1259 1263 0 -13.62(-1.07%)
Jan 04, 2019 1255 1278 1252 1277 0 +24.46(+1.95%)
Jan 03, 2019 1256 1272 1248 1252 0 -6.66(-0.53%)
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.