FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
4,765.48   -34.58 (-0.72%)
Streaming Delayed Price  /  Updated: 8:00 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3578 3621 3571 3598 0 +14.37(+0.40%)
Jan 30, 2013 3546 3600 3547 3584 0 +20.73(+0.58%)
Jan 29, 2013 3567 3591 3545 3563 0 -28.90(-0.80%)
Jan 28, 2013 3613 3658 3577 3592 0 -42.53(-1.17%)
Jan 25, 2013 3598 3663 3603 3635 0 +139.62(+3.99%)
Jan 24, 2013 3511 3522 3465 3495 0 -6.50(-0.19%)
Jan 23, 2013 3533 3538 3485 3502 0 -35.94(-1.02%)
Jan 22, 2013 3541 3544 3507 3537 0 +10.11(+0.29%)
Jan 18, 2013 3527 3527 3527 0 +18.03(+0.51%)
Jan 17, 2013 3527 3533 3490 3509 0 +10.45(+0.30%)
Jan 16, 2013 3481 3506 3472 3499 0 -11.06(-0.32%)
Jan 15, 2013 3518 3529 3462 3510 0 -9.17(-0.26%)
Jan 14, 2013 3541 3568 3509 3519 0 -18.47(-0.52%)
Jan 12, 2013 3550 3558 3501 3538 0 +0.00(+0.00%)
Jan 11, 2013 3550 3558 3501 3538 0 +19.09(+0.54%)
Jan 10, 2013 3532 3556 3500 3518 0 -4.19(-0.12%)
Jan 09, 2013 3593 3598 3502 3523 0 -52.87(-1.48%)
Jan 08, 2013 3575 3584 3542 3576 0 -7.13(-0.20%)
Jan 07, 2013 3562 3588 3537 3583 0 +3.95(+0.11%)
Jan 04, 2013 3569 3599 3554 3579 0 +20.03(+0.56%)
Jan 03, 2013 3540 3577 3531 3559 0 +23.04(+0.65%)
Jan 02, 2013 3508 3536 3450 3536 0 +86.33(+2.50%)
Dec 31, 2012 3449 3449 3449 0 +60.88(+1.80%)
Dec 28, 2012 3405 3429 3384 3388 0 -34.77(-1.02%)
Dec 27, 2012 3413 3449 3387 3423 0 +7.83(+0.23%)
Dec 26, 2012 3447 3460 3400 3415 0 -36.68(-1.06%)
Dec 24, 2012 3452 3452 3452 0 +5.47(+0.16%)
Dec 21, 2012 3424 3465 3388 3447 0 -52.76(-1.51%)
Dec 20, 2012 3519 3525 3468 3499 0 -6.09(-0.17%)
Dec 19, 2012 3515 3541 3495 3505 0 -0.35(-0.01%)
Dec 18, 2012 3515 3538 3492 3506 0 -1.99(-0.06%)
Dec 17, 2012 3441 3517 3441 3508 0 +81.01(+2.36%)
Dec 14, 2012 3417 3452 3408 3427 0 +9.27(+0.27%)
Dec 13, 2012 3435 3486 3402 3418 0 -24.72(-0.72%)
Dec 12, 2012 3439 3481 3415 3442 0 +20.51(+0.60%)
Dec 11, 2012 3428 3443 3408 3422 0 +16.28(+0.48%)
Dec 10, 2012 3437 3453 3394 3405 0 -38.29(-1.11%)
Dec 07, 2012 3430 3466 3411 3444 0 -0.04(-0.00%)
Dec 06, 2012 3316 3454 3295 3444 0 +167.35(+5.11%)
Dec 05, 2012 3348 3357 3203 3276 0 -21.49(-0.65%)
Dec 04, 2012 3329 3349 3281 3298 0 -47.96(-1.43%)
Nov 30, 2012 3322 3359 3295 3346 0 +0.35(+0.01%)
Nov 29, 2012 3348 3380 3325 3346 0 +22.92(+0.69%)
Nov 28, 2012 3247 3325 3227 3323 0 +73.03(+2.25%)
Nov 27, 2012 3289 3326 3244 3250 0 -42.61(-1.29%)
Nov 26, 2012 3291 3305 3263 3292 0 -18.61(-0.56%)
Nov 24, 2012 3273 3322 3270 3311 0 +0.00(+0.00%)
Nov 23, 2012 3273 3322 3270 3311 0 +42.23(+1.29%)
Nov 21, 2012 3269 3269 3269 0 +24.39(+0.75%)
Nov 20, 2012 3217 3264 3204 3244 0 +16.59(+0.51%)
Nov 19, 2012 3175 3243 3174 3228 0 +65.13(+2.06%)
Nov 16, 2012 3165 3179 3103 3162 0 +22.24(+0.71%)
Nov 15, 2012 3175 3183 3119 3140 0 -26.92(-0.85%)
Nov 14, 2012 3246 3276 3164 3167 0 -96.34(-2.95%)
Nov 13, 2012 3266 3308 3245 3263 0 -19.62(-0.60%)
Nov 12, 2012 3300 3325 3280 3283 0 -16.29(-0.49%)
Nov 09, 2012 3295 3335 3279 3299 0 +5.77(+0.18%)
Nov 08, 2012 3343 3352 3291 3294 0 -60.71(-1.81%)
Nov 07, 2012 3323 3390 3312 3354 0 -0.32(-0.01%)
Nov 06, 2012 3308 3385 3303 3355 0 +43.23(+1.31%)
Nov 05, 2012 3295 3329 3289 3311 0 +11.92(+0.36%)
Nov 02, 2012 3285 3370 3274 3299 0 +242.50(+7.93%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More