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 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%)
May 01, 2019 1313 1318 1303 1304 0 -11.71(-0.89%)
Apr 30, 2019 1303 1320 1299 1316 0 +15.61(+1.20%)
Apr 29, 2019 1294 1303 1292 1300 0 +4.31(+0.33%)
Apr 26, 2019 1288 1302 1288 1296 0 +11.51(+0.90%)
Apr 25, 2019 1282 1287 1274 1285 0 -4.11(-0.32%)
Apr 24, 2019 1289 1295 1285 1289 0 -4.79(-0.37%)
Apr 23, 2019 1291 1307 1276 1293 0 +20.14(+1.58%)
Apr 22, 2019 1274 1280 1263 1273 0 -2.74(-0.21%)
Apr 18, 2019 1272 1280 1270 1276 0 +4.73(+0.37%)
Apr 17, 2019 1270 1279 1267 1271 0 +8.23(+0.65%)
Apr 16, 2019 1266 1268 1256 1263 0 -2.01(-0.16%)
Apr 15, 2019 1262 1267 1257 1265 0 +6.53(+0.52%)
Apr 12, 2019 1258 1265 1254 1259 0 +0.01(+0.00%)
Apr 11, 2019 1260 1262 1254 1259 0 +0.06(+0.00%)
Apr 10, 2019 1265 1269 1256 1259 0 -1.25(-0.10%)
Apr 09, 2019 1256 1263 1249 1260 0 +1.42(+0.11%)
Apr 08, 2019 1258 1260 1250 1258 0 +2.27(+0.18%)
Apr 05, 2019 1255 1259 1248 1256 0 +1.51(+0.12%)
Apr 04, 2019 1250 1256 1243 1255 0 +8.74(+0.70%)
Apr 03, 2019 1252 1257 1242 1246 0 -10.03(-0.80%)
Apr 02, 2019 1261 1266 1255 1256 0 -3.80(-0.30%)
Apr 01, 2019 1267 1272 1255 1260 0 -2.91(-0.23%)
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%)
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.