FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,667.73   -125.53 (-2.17%)
Streaming Delayed Price  /  Updated: 3:19 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2019 5837 5854 5775 5793 0 -46.14(-0.79%)
Oct 18, 2019 5861 5888 5805 5839 0 -17.66(-0.30%)
Oct 17, 2019 5897 5907 5848 5857 0 -31.15(-0.53%)
Oct 16, 2019 5873 5894 5840 5888 0 +20.28(+0.35%)
Oct 15, 2019 5905 5922 5821 5868 0 -11.47(-0.20%)
Oct 14, 2019 5871 5951 5864 5879 0 +17.64(+0.30%)
Oct 11, 2019 5907 5922 5855 5862 0 +27.15(+0.47%)
Oct 10, 2019 5831 5842 5795 5835 0 +7.40(+0.13%)
Oct 09, 2019 5795 5849 5789 5827 0 +63.89(+1.11%)
Oct 08, 2019 5803 5860 5748 5763 0 -63.78(-1.09%)
Oct 07, 2019 5818 5848 5803 5827 0 -4.78(-0.08%)
Oct 04, 2019 5763 5835 5752 5832 0 +84.80(+1.48%)
Oct 03, 2019 5722 5763 5675 5747 0 +23.77(+0.42%)
Oct 02, 2019 5834 5838 5712 5723 0 -148.61(-2.53%)
Oct 01, 2019 6016 6033 5868 5872 0 -129.64(-2.16%)
Sep 30, 2019 6007 6011 5946 6002 0 +3.53(+0.06%)
Sep 27, 2019 6129 6129 5959 5998 0 -97.18(-1.59%)
Sep 26, 2019 6166 6187 6075 6095 0 -46.76(-0.76%)
Sep 25, 2019 6105 6150 6042 6142 0 +38.69(+0.63%)
Sep 24, 2019 6217 6229 6075 6103 0 -60.46(-0.98%)
Sep 23, 2019 6130 6188 6104 6164 0 +50.20(+0.82%)
Sep 20, 2019 6218 6250 6113 6114 0 -101.09(-1.63%)
Sep 19, 2019 6176 6251 6129 6215 0 +40.73(+0.66%)
Sep 18, 2019 6175 6201 6113 6174 0 +14.23(+0.23%)
Sep 17, 2019 6086 6208 6085 6160 0 +90.25(+1.49%)
Sep 16, 2019 6110 6139 6067 6069 0 -71.92(-1.17%)
Sep 13, 2019 6254 6254 6130 6141 0 -107.21(-1.72%)
Sep 12, 2019 6255 6334 6229 6249 0 +73.34(+1.19%)
Sep 11, 2019 6121 6207 6082 6175 0 +42.78(+0.70%)
Sep 10, 2019 6367 6372 6061 6132 0 -258.48(-4.04%)
Sep 09, 2019 6502 6511 6362 6391 0 -107.16(-1.65%)
Sep 06, 2019 6499 6539 6482 6498 0 +12.11(+0.19%)
Sep 05, 2019 6552 6581 6460 6486 0 -37.28(-0.57%)
Sep 04, 2019 6413 6538 6314 6523 0 -47.50(-0.72%)
Sep 03, 2019 6544 6598 6519 6571 0 +16.96(+0.26%)
Aug 30, 2019 6661 6661 6523 6554 0 -77.35(-1.17%)
Aug 29, 2019 6641 6656 6588 6631 0 +42.81(+0.65%)
Aug 28, 2019 6531 6598 6516 6588 0 +66.43(+1.02%)
Aug 27, 2019 6563 6590 6518 6522 0 -27.76(-0.42%)
Aug 26, 2019 6474 6550 6448 6550 0 +122.14(+1.90%)
Aug 23, 2019 6544 6590 6407 6428 0 -121.46(-1.85%)
Aug 22, 2019 6556 6574 6495 6549 0 +11.55(+0.18%)
Aug 21, 2019 6534 6560 6497 6537 0 +46.82(+0.72%)
Aug 20, 2019 6539 6592 6488 6491 0 -69.92(-1.07%)
Aug 19, 2019 6599 6611 6531 6561 0 +9.52(+0.15%)
Aug 16, 2019 6535 6572 6506 6551 0 +67.18(+1.04%)
Aug 15, 2019 6482 6534 6421 6484 0 +41.36(+0.64%)
Aug 14, 2019 6510 6585 6439 6443 0 -115.99(-1.77%)
Aug 13, 2019 6415 6561 6394 6558 0 +116.65(+1.81%)
Aug 12, 2019 6501 6517 6400 6442 0 -94.36(-1.44%)
Aug 09, 2019 6526 6573 6476 6536 0 +2.04(+0.03%)
Aug 08, 2019 6464 6544 6409 6534 0 +71.31(+1.10%)
Aug 07, 2019 6421 6495 6392 6463 0 -8.14(-0.13%)
Aug 06, 2019 6401 6496 6366 6471 0 +111.20(+1.75%)
Aug 05, 2019 6415 6483 6314 6360 0 -122.83(-1.89%)
Aug 02, 2019 6448 6519 6434 6483 0 +8.82(+0.14%)
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.