Specialty Eateries Sector (CIX: MSECTOR713)
5,497.15   +318.62 (+6.15%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 5398 5531 5392 5497 0 +318.62(+6.15%)
Jan 22, 2015 5099 5187 5068 5179 0 +86.73(+1.70%)
Jan 21, 2015 5092 5112 5092 5092 0 +7.12(+0.14%)
Jan 20, 2015 5059 5105 5027 5085 0 +29.83(+0.59%)
Jan 16, 2015 4975 5066 4956 5055 0 +60.44(+1.21%)
Jan 15, 2015 5004 5008 4969 4994 0 -57.32(-1.13%)
Jan 14, 2015 5030 5077 5004 5052 0 -28.93(-0.57%)
Jan 13, 2015 5081 5081 5081 5081 0 +39.16(+0.78%)
Jan 12, 2015 5043 5079 5039 5041 0 +25.96(+0.52%)
Jan 09, 2015 5084 5116 4970 5016 0 -154.59(-2.99%)
Jan 08, 2015 5161 5219 5140 5170 0 +79.21(+1.56%)
Jan 07, 2015 5002 5096 4980 5091 0 +120.95(+2.43%)
Jan 06, 2015 5038 5041 4923 4970 0 -43.70(-0.87%)
Jan 05, 2015 5028 5063 4990 5014 0 -92.94(-1.82%)
Jan 02, 2015 5151 5202 5073 5107 0 -39.00(-0.76%)
Dec 31, 2014 5146 5146 5146 5146 0 +15.16(+0.30%)
Dec 30, 2014 5150 5199 5129 5130 0 -37.05(-0.72%)
Dec 29, 2014 5118 5178 5107 5167 0 +38.00(+0.74%)
Dec 26, 2014 5103 5164 5099 5129 0 +36.63(+0.72%)
Dec 24, 2014 5093 5093 5093 5093 0 -10.37(-0.20%)
Dec 23, 2014 5101 5142 5079 5103 0 +58.30(+1.16%)
Dec 22, 2014 4998 5046 4993 5045 0 +70.31(+1.41%)
Dec 19, 2014 5026 5032 4973 4975 0 -40.92(-0.82%)
Dec 18, 2014 5101 5111 4966 5016 0 -20.17(-0.40%)
Dec 17, 2014 4955 5045 4911 5036 0 +81.30(+1.64%)
Dec 16, 2014 4954 5073 4953 4954 0 -106.31(-2.10%)
Dec 15, 2014 5141 5160 5047 5061 0 -135.25(-2.60%)
Dec 12, 2014 5163 5243 5153 5196 0 +8.74(+0.17%)
Dec 11, 2014 5171 5240 5155 5187 0 +32.51(+0.63%)
Dec 10, 2014 5169 5240 5147 5155 0 -24.43(-0.47%)
Dec 09, 2014 5176 5195 5125 5179 0 -43.75(-0.84%)
Dec 08, 2014 5241 5251 5177 5223 0 +14.13(+0.27%)
Dec 05, 2014 5148 5234 5140 5209 0 +129.88(+2.56%)
Dec 04, 2014 5044 5143 5024 5079 0 +43.76(+0.87%)
Dec 03, 2014 5030 5054 5009 5035 0 +7.11(+0.14%)
Dec 02, 2014 5050 5063 5010 5028 0 -29.97(-0.59%)
Dec 01, 2014 5070 5104 5044 5058 0 -23.59(-0.46%)
Nov 28, 2014 5033 5111 5032 5082 0 +92.48(+1.85%)
Nov 26, 2014 4989 4989 4989 4989 0 -29.10(-0.58%)
Nov 25, 2014 5043 5066 5008 5018 0 -23.69(-0.47%)
Nov 24, 2014 5004 5061 4992 5042 0 +47.53(+0.95%)
Nov 21, 2014 4962 5008 4936 4994 0 +88.72(+1.81%)
Nov 20, 2014 4874 4936 4873 4906 0 +21.21(+0.43%)
Nov 19, 2014 4863 4902 4859 4884 0 +15.00(+0.31%)
Nov 18, 2014 4872 4898 4853 4869 0 -16.58(-0.34%)
Nov 17, 2014 4895 4928 4875 4886 0 -19.07(-0.39%)
Nov 14, 2014 4903 4919 4881 4905 0 +12.49(+0.26%)
Nov 13, 2014 4910 4931 4862 4893 0 +3.09(+0.06%)
Nov 12, 2014 4860 4900 4851 4890 0 +9.76(+0.20%)
Nov 11, 2014 4887 4910 4851 4880 0 +2.90(+0.06%)
Nov 10, 2014 4876 4892 4846 4877 0 -5.90(-0.12%)
Nov 07, 2014 4871 4901 4844 4883 0 +22.01(+0.45%)
Nov 06, 2014 4828 4868 4810 4861 0 +50.19(+1.04%)
Nov 05, 2014 4836 4859 4805 4811 0 -3.33(-0.07%)
Nov 04, 2014 4741 4827 4734 4814 0 +44.18(+0.93%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here