Specialty Eateries Sector (CIX: MSECTOR713)
3,152.91   -36.57 (-1.15%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 3166 3176 3136 3153 0 -36.57(-1.15%)
Apr 16, 2015 3193 3207 3179 3189 0 +44.54(+1.42%)
Apr 15, 2015 3181 3185 3141 3145 0 -6.53(-0.21%)
Apr 14, 2015 3171 3182 3131 3151 0 -17.41(-0.55%)
Apr 13, 2015 3173 3189 3156 3169 0 +17.23(+0.55%)
Apr 10, 2015 3173 3179 3131 3152 0 +15.98(+0.51%)
Apr 09, 2015 3120 3142 3091 3136 0 -2761.44(-46.83%)
Apr 08, 2015 5815 5901 5813 5897 0 +69.65(+1.20%)
Apr 07, 2015 5848 5882 5819 5827 0 -25.65(-0.44%)
Apr 06, 2015 5817 5873 5788 5853 0 +4.92(+0.08%)
Apr 02, 2015 5848 5848 5848 5848 0 +82.97(+1.44%)
Apr 01, 2015 5838 5853 5734 5765 0 -88.92(-1.52%)
Mar 31, 2015 5909 5939 5846 5854 0 -73.75(-1.24%)
Mar 30, 2015 5930 5961 5898 5928 0 +53.79(+0.92%)
Mar 27, 2015 5867 5926 5852 5874 0 +3.27(+0.06%)
Mar 26, 2015 5886 5908 5782 5871 0 -40.57(-0.69%)
Mar 25, 2015 6055 6076 5911 5911 0 -129.29(-2.14%)
Mar 24, 2015 5995 6068 5973 6041 0 +29.75(+0.50%)
Mar 23, 2015 6043 6045 5971 6011 0 -7.60(-0.13%)
Mar 20, 2015 6079 6104 5991 6019 0 -16.09(-0.27%)
Mar 19, 2015 5979 6122 5952 6035 0 +110.68(+1.87%)
Mar 18, 2015 5817 5969 5774 5924 0 +80.63(+1.38%)
Mar 17, 2015 5808 5851 5796 5843 0 +19.14(+0.33%)
Mar 16, 2015 5822 5862 5805 5824 0 +45.24(+0.78%)
Mar 13, 2015 5743 5845 5741 5779 0 -6.07(-0.10%)
Mar 12, 2015 5693 5795 5685 5785 0 +124.93(+2.21%)
Mar 11, 2015 5700 5747 5641 5660 0 -41.44(-0.73%)
Mar 10, 2015 5702 5748 5677 5701 0 -53.85(-0.94%)
Mar 09, 2015 5717 5764 5699 5755 0 +47.33(+0.83%)
Mar 06, 2015 5776 5801 5688 5708 0 -87.05(-1.50%)
Mar 05, 2015 5775 5817 5761 5795 0 +33.30(+0.58%)
Mar 04, 2015 5762 5819 5698 5762 0 -57.54(-0.99%)
Mar 03, 2015 5819 5819 5819 5819 0 -13.88(-0.24%)
Mar 02, 2015 5777 5853 5777 5833 0 +46.33(+0.80%)
Feb 27, 2015 5863 5868 5774 5787 0 -62.35(-1.07%)
Feb 26, 2015 5849 5866 5849 5849 0 +21.90(+0.38%)
Feb 25, 2015 5773 5864 5767 5827 0 +45.89(+0.79%)
Feb 24, 2015 5767 5813 5759 5781 0 -4.24(-0.07%)
Feb 23, 2015 5800 5807 5754 5786 0 +5.91(+0.10%)
Feb 20, 2015 5780 5793 5747 5780 0 +16.81(+0.29%)
Feb 19, 2015 5756 5800 5747 5763 0 +17.36(+0.30%)
Feb 18, 2015 5707 5767 5683 5746 0 +60.03(+1.06%)
Feb 17, 2015 5675 5703 5639 5686 0 +23.25(+0.41%)
Feb 13, 2015 5662 5662 5662 5662 0 -19.03(-0.33%)
Feb 12, 2015 5650 5706 5579 5681 0 +21.88(+0.39%)
Feb 11, 2015 5684 5723 5653 5659 0 -22.41(-0.39%)
Feb 10, 2015 5573 5695 5566 5682 0 +143.02(+2.58%)
Feb 09, 2015 5517 5564 5494 5539 0 -8.96(-0.16%)
Feb 06, 2015 5577 5590 5524 5548 0 -36.88(-0.66%)
Feb 05, 2015 5529 5594 5528 5585 0 +55.72(+1.01%)
Feb 04, 2015 5489 5578 5486 5529 0 +10.21(+0.18%)
Feb 03, 2015 5519 5523 5426 5519 0 +29.07(+0.53%)
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