FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,839.40   -17.66 (-0.30%)
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 1454 1454 1454 0 -13.04(-0.89%)
Dec 30, 2009 1169 1481 1461 1467 0 -9.92(-0.67%)
Dec 29, 2009 1190 1494 1470 1477 0 -12.06(-0.81%)
Dec 28, 2009 1179 1497 1476 1489 0 +6.13(+0.41%)
Dec 24, 2009 1187 1489 1476 1483 0 -3.83(-0.26%)
Dec 23, 2009 1184 1491 1469 1487 0 +0.82(+0.06%)
Dec 22, 2009 1167 1490 1460 1486 0 +27.91(+1.91%)
Dec 21, 2009 1180 1485 1452 1458 0 -21.39(-1.45%)
Dec 18, 2009 1122 1484 1415 1480 0 +66.41(+4.70%)
Dec 17, 2009 1112 1425 1405 1413 0 -7.94(-0.56%)
Dec 16, 2009 1129 1444 1419 1421 0 -12.47(-0.87%)
Dec 15, 2009 1129 1443 1431 1434 0 -6.36(-0.44%)
Dec 14, 2009 1428 1443 1416 1440 0 +20.34(+1.43%)
Dec 11, 2009 1117 1425 1403 1420 0 +5.40(+0.38%)
Dec 10, 2009 1073 1422 1372 1414 0 +44.39(+3.24%)
Dec 09, 2009 1066 1374 1355 1370 0 +2.54(+0.19%)
Dec 08, 2009 1062 1379 1354 1367 0 -8.99(-0.65%)
Dec 07, 2009 1078 1392 1372 1376 0 -7.66(-0.55%)
Dec 04, 2009 1074 1397 1368 1384 0 +21.44(+1.57%)
Dec 03, 2009 1090 1401 1361 1363 0 -27.69(-1.99%)
Dec 02, 2009 1091 1406 1385 1390 0 +0.41(+0.03%)
Dec 01, 2009 1095 1404 1387 1390 0 -5.49(-0.39%)
Nov 30, 2009 1067 1398 1360 1395 0 +20.35(+1.48%)
Nov 27, 2009 1055 1386 1354 1375 0 -18.33(-1.32%)
Nov 25, 2009 1393 1393 1393 0 +21.84(+1.59%)
Nov 24, 2009 1077 1386 1360 1372 0 -13.66(-0.99%)
Nov 23, 2009 1089 1409 1380 1385 0 +10.92(+0.79%)
Nov 20, 2009 1066 1388 1363 1374 0 -5.33(-0.39%)
Nov 19, 2009 1074 1385 1357 1380 0 -9.98(-0.72%)
Nov 18, 2009 1389 1397 1375 1390 0 -8.62(-0.62%)
Nov 17, 2009 1090 1402 1386 1398 0 -3.39(-0.24%)
Nov 16, 2009 1085 1403 1384 1402 0 +14.35(+1.03%)
Nov 13, 2009 1077 1391 1376 1387 0 +4.57(+0.33%)
Nov 12, 2009 1078 1395 1376 1383 0 -4.21(-0.30%)
Nov 11, 2009 1079 1390 1373 1387 0 +13.80(+1.01%)
Nov 10, 2009 1050 1377 1353 1373 0 +13.45(+0.99%)
Nov 09, 2009 1056 1365 1348 1360 0 +1.32(+0.10%)
Nov 06, 2009 1022 1367 1319 1358 0 +62.64(+4.83%)
Nov 05, 2009 978.46 1305 1273 1296 0 +22.79(+1.79%)
Nov 04, 2009 986.61 1292 1270 1273 0 -9.60(-0.75%)
Nov 03, 2009 969.40 1290 1260 1283 0 +3.37(+0.26%)
Nov 02, 2009 956.98 1284 1253 1279 0 +18.39(+1.46%)
Oct 30, 2009 983.29 1297 1258 1261 0 -26.08(-2.03%)
Oct 29, 2009 953.81 1289 1253 1287 0 +39.75(+3.19%)
Oct 28, 2009 962.89 1285 1244 1247 0 -9.64(-0.77%)
Oct 27, 2009 993.41 1300 1251 1257 0 -43.70(-3.36%)
Oct 26, 2009 997.65 1330 1297 1300 0 -10.53(-0.80%)
Oct 23, 2009 1008 1324 1304 1311 0 -17.33(-1.30%)
Oct 22, 2009 1009 1336 1306 1328 0 +16.61(+1.27%)
Oct 21, 2009 1010 1346 1309 1312 0 -11.78(-0.89%)
Oct 20, 2009 1015 1344 1316 1323 0 -20.42(-1.52%)
Oct 19, 2009 1026 1353 1321 1344 0 +15.50(+1.17%)
Oct 16, 2009 1022 1331 1311 1328 0 -2.25(-0.17%)
Oct 15, 2009 1009 1331 1310 1331 0 +8.35(+0.63%)
Oct 14, 2009 1013 1331 1311 1322 0 +16.27(+1.25%)
Oct 13, 2009 1013 1318 1298 1306 0 -8.68(-0.66%)
Oct 12, 2009 1310 1324 1302 1315 0 +5.75(+0.44%)
Oct 09, 2009 1313 1326 1301 1309 0 -9.08(-0.69%)
Oct 08, 2009 1316 1343 1311 1318 0 +5.27(+0.40%)
Oct 07, 2009 1316 1323 1302 1313 0 -6.36(-0.48%)
Oct 06, 2009 1296 1329 1291 1319 0 -42.87(-3.15%)
Oct 05, 2009 1346 1369 1333 1362 0 +20.39(+1.52%)
Oct 02, 2009 1341 1364 1332 1342 0 -14.27(-1.05%)
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.