Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Specialty Eateries Sector (CIX: MSECTOR713 )

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 (%)
Jan 31, 2014 4475 4545 4471 4493 0 -43.46(-0.96%)
Jan 30, 2014 4551 4569 4494 4536 0 +27.25(+0.60%)
Jan 29, 2014 4625 4636 4502 4509 0 -140.74(-3.03%)
Jan 28, 2014 4694 4707 4636 4650 0 -21.74(-0.47%)
Jan 27, 2014 4729 4734 4657 4671 0 -41.21(-0.87%)
Jan 24, 2014 4702 4786 4660 4713 0 +88.10(+1.91%)
Jan 23, 2014 4634 4650 4522 4625 0 -18.11(-0.39%)
Jan 22, 2014 4664 4681 4638 4643 0 -2.55(-0.05%)
Jan 21, 2014 4730 4732 4621 4645 0 -73.94(-1.57%)
Jan 17, 2014 4719 4719 4719 0 -26.54(-0.56%)
Jan 16, 2014 4776 4802 4733 4746 0 -51.89(-1.08%)
Jan 15, 2014 4756 4806 4748 4798 0 +41.75(+0.88%)
Jan 14, 2014 4734 4811 4712 4756 0 +23.82(+0.50%)
Jan 13, 2014 4874 4875 4710 4732 0 -158.69(-3.24%)
Jan 10, 2014 4887 4914 4848 4891 0 +3.82(+0.08%)
Jan 09, 2014 4923 4925 4840 4887 0 -34.15(-0.69%)
Jan 08, 2014 4871 4930 4865 4921 0 +63.54(+1.31%)
Jan 07, 2014 4826 4873 4812 4858 0 +61.65(+1.29%)
Jan 06, 2014 4843 4870 4785 4796 0 -50.53(-1.04%)
Jan 03, 2014 4867 4896 4845 4846 0 -12.74(-0.26%)
Jan 02, 2014 4911 4927 4848 4859 0 -72.34(-1.47%)
Dec 31, 2013 4931 4931 4931 0 -10.77(-0.22%)
Dec 30, 2013 4954 4961 4899 4942 0 +1.43(+0.03%)
Dec 27, 2013 4983 4985 4933 4941 0 -18.31(-0.37%)
Dec 26, 2013 4950 4970 4933 4959 0 +18.27(+0.37%)
Dec 24, 2013 4941 4941 4941 0 +13.77(+0.28%)
Dec 23, 2013 4903 4929 4867 4927 0 +41.34(+0.85%)
Dec 20, 2013 4869 4907 4852 4886 0 +43.62(+0.90%)
Dec 19, 2013 4908 4924 4831 4842 0 -33.18(-0.68%)
Dec 18, 2013 4789 4876 4779 4875 0 +93.83(+1.96%)
Dec 17, 2013 4810 4813 4768 4781 0 -27.12(-0.56%)
Dec 16, 2013 4785 4840 4772 4809 0 +10.89(+0.23%)
Dec 13, 2013 4828 4839 4782 4798 0 -13.41(-0.28%)
Dec 12, 2013 4799 4851 4783 4811 0 +0.71(+0.01%)
Dec 11, 2013 4876 4910 4804 4810 0 -62.64(-1.29%)
Dec 10, 2013 4966 4974 4829 4873 0 -136.69(-2.73%)
Dec 09, 2013 5034 5055 5001 5010 0 -13.24(-0.26%)
Dec 06, 2013 5060 5072 5007 5023 0 +14.63(+0.29%)
Dec 05, 2013 4999 5040 4982 5008 0 +13.27(+0.27%)
Dec 04, 2013 5045 5067 4988 4995 0 -60.70(-1.20%)
Dec 03, 2013 5069 5090 5039 5056 0 -33.89(-0.67%)
Dec 02, 2013 5113 5129 5078 5090 0 -20.61(-0.40%)
Nov 29, 2013 5134 5166 5103 5110 0 -10.23(-0.20%)
Nov 27, 2013 5120 5120 5120 0 +5.05(+0.10%)
Nov 26, 2013 5079 5127 5051 5115 0 +44.81(+0.88%)
Nov 25, 2013 5109 5117 5056 5071 0 -37.37(-0.73%)
Nov 22, 2013 5124 5132 5088 5108 0 -4.66(-0.09%)
Nov 21, 2013 5004 5120 5001 5113 0 +114.92(+2.30%)
Nov 20, 2013 5022 5032 4975 4998 0 -13.32(-0.27%)
Nov 19, 2013 5012 5071 5001 5011 0 -31.54(-0.63%)
Nov 18, 2013 5072 5092 5023 5043 0 -37.72(-0.74%)
Nov 15, 2013 5085 5099 5055 5080 0 +3.06(+0.06%)
Nov 14, 2013 5096 5101 5052 5077 0 +36.86(+0.73%)
Nov 12, 2013 5046 5067 5009 5040 0 -21.39(-0.42%)
Nov 11, 2013 5076 5089 5059 5062 0 -12.30(-0.24%)
Nov 08, 2013 4975 5080 4964 5074 0 +123.81(+2.50%)
Nov 07, 2013 5078 5087 4945 4950 0 -120.60(-2.38%)
Nov 06, 2013 5143 5153 5060 5071 0 -49.38(-0.96%)
Nov 05, 2013 5017 5143 5006 5120 0 +100.17(+2.00%)
Nov 04, 2013 5043 5046 5008 5020 0 +0.61(+0.01%)
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.