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 (%)
Jul 31, 2019 1416 1417 1378 1393 0 -26.98(-1.90%)
Jul 30, 2019 1426 1435 1415 1420 0 -6.07(-0.43%)
Jul 29, 2019 1430 1434 1422 1426 0 -3.19(-0.22%)
Jul 26, 2019 1410 1434 1404 1430 0 +27.39(+1.95%)
Jul 25, 2019 1416 1421 1393 1402 0 -18.03(-1.27%)
Jul 24, 2019 1428 1446 1415 1420 0 -12.70(-0.89%)
Jul 23, 2019 1408 1442 1393 1433 0 +75.15(+5.53%)
Jul 22, 2019 1366 1366 1355 1358 0 -4.57(-0.34%)
Jul 19, 2019 1381 1382 1361 1362 0 -16.45(-1.19%)
Jul 18, 2019 1379 1383 1368 1379 0 -3.68(-0.27%)
Jul 17, 2019 1385 1387 1378 1382 0 -0.66(-0.05%)
Jul 16, 2019 1379 1392 1374 1383 0 +0.02(+0.00%)
Jul 15, 2019 1386 1388 1375 1383 0 +1.14(+0.08%)
Jul 12, 2019 1386 1387 1376 1382 0 +1.55(+0.11%)
Jul 11, 2019 1379 1382 1370 1380 0 +4.93(+0.36%)
Jul 10, 2019 1374 1380 1370 1376 0 +6.50(+0.47%)
Jul 09, 2019 1375 1381 1364 1369 0 -12.07(-0.87%)
Jul 08, 2019 1387 1390 1378 1381 0 -3.35(-0.24%)
Jul 05, 2019 1379 1385 1367 1384 0 +0.21(+0.02%)
Jul 03, 2019 1381 1390 1381 1384 0 +3.12(+0.23%)
Jul 02, 2019 1376 1383 1370 1381 0 +9.89(+0.72%)
Jul 01, 2019 1357 1373 1350 1371 0 +17.78(+1.31%)
Jun 28, 2019 1362 1367 1343 1353 0 -3.70(-0.27%)
Jun 27, 2019 1362 1367 1352 1357 0 -0.51(-0.04%)
Jun 26, 2019 1369 1372 1356 1358 0 -16.72(-1.22%)
Jun 25, 2019 1381 1384 1371 1374 0 -4.18(-0.30%)
Jun 24, 2019 1374 1387 1372 1379 0 +9.18(+0.67%)
Jun 21, 2019 1370 1380 1365 1369 0 -4.06(-0.30%)
Jun 20, 2019 1370 1378 1365 1373 0 +13.31(+0.98%)
Jun 19, 2019 1347 1364 1343 1360 0 +11.55(+0.86%)
Jun 18, 2019 1365 1367 1346 1349 0 -5.79(-0.43%)
Jun 17, 2019 1365 1371 1347 1354 0 -11.65(-0.85%)
Jun 14, 2019 1360 1373 1359 1366 0 +3.39(+0.25%)
Jun 13, 2019 1371 1378 1353 1363 0 -12.04(-0.88%)
Jun 12, 2019 1371 1388 1370 1375 0 +7.23(+0.53%)
Jun 11, 2019 1371 1375 1361 1367 0 -0.57(-0.04%)
Jun 10, 2019 1372 1373 1360 1368 0 -1.85(-0.14%)
Jun 07, 2019 1370 1388 1369 1370 0 +1.68(+0.12%)
Jun 06, 2019 1356 1372 1347 1368 0 +15.08(+1.11%)
Jun 05, 2019 1334 1365 1326 1353 0 +19.75(+1.48%)
Jun 04, 2019 1333 1341 1323 1333 0 +1.80(+0.14%)
Jun 03, 2019 1311 1332 1306 1332 0 +21.71(+1.66%)
May 31, 2019 1307 1316 1299 1310 0 -4.71(-0.36%)
May 30, 2019 1302 1318 1299 1315 0 +15.96(+1.23%)
May 29, 2019 1301 1310 1292 1299 0 -11.30(-0.86%)
May 28, 2019 1325 1327 1308 1310 0 -14.83(-1.12%)
May 24, 2019 1332 1334 1322 1325 0 -7.00(-0.53%)
May 23, 2019 1323 1334 1321 1332 0 +4.23(+0.32%)
May 22, 2019 1306 1330 1303 1327 0 +25.89(+1.99%)
May 21, 2019 1311 1313 1296 1302 0 -5.40(-0.41%)
May 20, 2019 1311 1315 1302 1307 0 -8.17(-0.62%)
May 17, 2019 1317 1326 1314 1315 0 -10.28(-0.78%)
May 16, 2019 1318 1330 1316 1325 0 +9.52(+0.72%)
May 15, 2019 1304 1323 1299 1316 0 +11.28(+0.86%)
May 14, 2019 1303 1323 1295 1305 0 +14.33(+1.11%)
May 13, 2019 1286 1293 1280 1290 0 -3.93(-0.30%)
May 10, 2019 1274 1298 1272 1294 0 +20.75(+1.63%)
May 09, 2019 1283 1289 1264 1273 0 -12.05(-0.94%)
May 08, 2019 1291 1297 1283 1286 0 -4.38(-0.34%)
May 07, 2019 1296 1298 1283 1290 0 -12.45(-0.96%)
May 06, 2019 1297 1306 1294 1302 0 -5.94(-0.45%)
May 03, 2019 1304 1315 1302 1308 0 +8.89(+0.68%)
May 02, 2019 1302 1310 1295 1299 0 -4.89(-0.37%)
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.