FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,662.98   -2.04 (-0.04%)
Streaming Delayed Price  /  Updated: 8:30 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 4628 4717 4554 4626 0 -0.68(-0.01%)
Jan 30, 2019 4556 4630 4552 4626 0 +75.29(+1.65%)
Jan 29, 2019 4548 4582 4494 4551 0 +9.45(+0.21%)
Jan 28, 2019 4493 4546 4474 4541 0 -12.89(-0.28%)
Jan 25, 2019 4550 4595 4487 4554 0 +159.44(+3.63%)
Jan 24, 2019 4522 4532 4272 4395 0 -114.67(-2.54%)
Jan 23, 2019 4472 4528 4468 4510 0 +70.58(+1.59%)
Jan 22, 2019 4406 4495 4396 4439 0 +46.79(+1.07%)
Jan 18, 2019 4400 4400 4335 4392 0 +28.50(+0.65%)
Jan 17, 2019 4323 4371 4318 4364 0 +34.58(+0.80%)
Jan 16, 2019 4358 4401 4328 4329 0 -21.02(-0.48%)
Jan 15, 2019 4316 4388 4307 4350 0 +48.25(+1.12%)
Jan 14, 2019 4301 4349 4275 4302 0 -24.51(-0.57%)
Jan 11, 2019 4229 4334 4187 4326 0 -31.19(-0.72%)
Jan 10, 2019 4318 4371 4293 4358 0 +21.11(+0.49%)
Jan 09, 2019 4321 4347 4273 4337 0 +17.61(+0.41%)
Jan 08, 2019 4341 4364 4280 4319 0 +3.35(+0.08%)
Jan 07, 2019 4301 4361 4259 4316 0 +0.02(+0.00%)
Jan 04, 2019 4236 4362 4214 4316 0 +138.38(+3.31%)
Jan 03, 2019 4308 4326 4168 4177 0 -189.36(-4.34%)
Jan 02, 2019 4323 4370 4291 4367 0 -5.47(-0.13%)
Dec 31, 2018 4329 4386 4322 4372 0 +68.53(+1.59%)
Dec 28, 2018 4298 4353 4289 4303 0 +12.95(+0.30%)
Dec 27, 2018 4251 4293 4183 4291 0 +8.07(+0.19%)
Dec 26, 2018 4138 4293 4119 4282 0 +171.04(+4.16%)
Dec 24, 2018 4174 4197 4102 4111 0 -56.32(-1.35%)
Dec 21, 2018 4230 4291 4167 4168 0 -51.53(-1.22%)
Dec 20, 2018 4318 4331 4172 4219 0 -129.60(-2.98%)
Dec 19, 2018 4423 4474 4323 4349 0 -58.38(-1.32%)
Dec 18, 2018 4397 4440 4382 4407 0 +30.52(+0.70%)
Dec 17, 2018 4413 4455 4350 4377 0 -59.03(-1.33%)
Dec 14, 2018 4375 4470 4316 4436 0 -106.62(-2.35%)
Dec 13, 2018 4500 4563 4489 4542 0 +52.96(+1.18%)
Dec 12, 2018 4481 4544 4481 4489 0 +14.25(+0.32%)
Dec 11, 2018 4496 4543 4448 4475 0 +29.18(+0.66%)
Dec 10, 2018 4445 4467 4375 4446 0 +1.39(+0.03%)
Dec 07, 2018 4492 4524 4426 4445 0 -73.27(-1.62%)
Dec 06, 2018 4489 4526 4453 4518 0 -6.79(-0.15%)
Dec 04, 2018 4580 4626 4511 4525 0 -57.68(-1.26%)
Dec 03, 2018 4573 4620 4525 4582 0 +52.94(+1.17%)
Nov 30, 2018 4539 4574 4525 4529 0 -10.95(-0.24%)
Nov 29, 2018 4527 4567 4489 4540 0 +4.08(+0.09%)
Nov 28, 2018 4493 4548 4445 4536 0 +50.21(+1.12%)
Nov 27, 2018 4444 4518 4434 4486 0 +26.46(+0.59%)
Nov 26, 2018 4479 4489 4427 4460 0 -0.68(-0.02%)
Nov 23, 2018 4497 4497 4430 4460 0 -72.60(-1.60%)
Nov 21, 2018 4533 4533 4533 4533 0 -27.82(-0.61%)
Nov 20, 2018 4575 4608 4532 4561 0 -49.53(-1.07%)
Nov 19, 2018 4623 4648 4564 4610 0 -17.00(-0.37%)
Nov 16, 2018 4569 4652 4555 4627 0 +36.64(+0.80%)
Nov 15, 2018 4529 4600 4505 4591 0 +39.38(+0.87%)
Nov 14, 2018 4569 4613 4530 4551 0 -25.14(-0.55%)
Nov 13, 2018 4612 4635 4555 4576 0 -33.93(-0.74%)
Nov 12, 2018 4646 4680 4603 4610 0 -46.79(-1.00%)
Nov 09, 2018 4650 4681 4622 4657 0 -8.21(-0.18%)
Nov 08, 2018 4601 4683 4591 4665 0 +38.07(+0.82%)
Nov 07, 2018 4500 4631 4483 4627 0 +145.82(+3.25%)
Nov 06, 2018 4365 4486 4362 4481 0 +103.87(+2.37%)
Nov 05, 2018 4340 4422 4333 4378 0 +10.80(+0.25%)
Nov 02, 2018 4209 4459 4203 4367 0 +386.09(+9.70%)
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.