FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,113.57   -101.09 (-1.63%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 5523 5549 5453 5461 0 -91.30(-1.64%)
Jan 29, 2015 5488 5567 5459 5552 0 +91.14(+1.67%)
Jan 28, 2015 5529 5585 5455 5461 0 -45.35(-0.82%)
Jan 27, 2015 5469 5559 5449 5506 0 +15.09(+0.27%)
Jan 26, 2015 5488 5517 5447 5491 0 -6.11(-0.11%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.