FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,814.98   -42.09 (-0.72%)
Streaming Delayed Price  /  Updated: 12:06 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 2152 2173 2141 2166 0 +27.97(+1.31%)
Feb 25, 2011 2112 2150 2106 2138 0 +38.82(+1.85%)
Feb 24, 2011 2092 2105 2052 2099 0 +0.39(+0.02%)
Feb 23, 2011 2147 2150 2061 2099 0 -50.23(-2.34%)
Feb 22, 2011 2205 2223 2143 2149 0 -78.35(-3.52%)
Feb 18, 2011 2227 2227 2227 0 +31.33(+1.43%)
Feb 17, 2011 2190 2207 2179 2196 0 -1.64(-0.07%)
Feb 16, 2011 2181 2207 2171 2198 0 +22.51(+1.03%)
Feb 15, 2011 2190 2199 2170 2175 0 -25.58(-1.16%)
Feb 14, 2011 2186 2215 2171 2201 0 +17.66(+0.81%)
Feb 11, 2011 2152 2193 2135 2183 0 +47.08(+2.20%)
Feb 10, 2011 2115 2144 2108 2136 0 +12.50(+0.59%)
Feb 09, 2011 2123 2133 2108 2124 0 -5.90(-0.28%)
Feb 08, 2011 2078 2134 2077 2130 0 +45.61(+2.19%)
Feb 07, 2011 2096 2111 2076 2084 0 -16.81(-0.80%)
Feb 04, 2011 2087 2114 2071 2101 0 +11.61(+0.56%)
Feb 03, 2011 2077 2100 2068 2089 0 +12.34(+0.59%)
Feb 02, 2011 2072 2082 2043 2077 0 -0.99(-0.05%)
Feb 01, 2011 2048 2082 2035 2078 0 +44.87(+2.21%)
Jan 31, 2011 2033 2048 1986 2033 0 -10.44(-0.51%)
Jan 28, 2011 2123 2129 2031 2043 0 -79.58(-3.75%)
Jan 27, 2011 2081 2149 2064 2123 0 -0.56(-0.03%)
Jan 26, 2011 2158 2158 2103 2123 0 -36.58(-1.69%)
Jan 25, 2011 2135 2169 2132 2160 0 +10.60(+0.49%)
Jan 24, 2011 2132 2154 2115 2149 0 +10.41(+0.49%)
Jan 21, 2011 2155 2172 2128 2139 0 -0.20(-0.01%)
Jan 20, 2011 2131 2156 2116 2139 0 +9.49(+0.45%)
Jan 19, 2011 2102 2136 2098 2130 0 -3.04(-0.14%)
Jan 18, 2011 2117 2149 2111 2133 0 +16.33(+0.77%)
Jan 14, 2011 2116 2116 2116 0 +16.77(+0.80%)
Jan 13, 2011 2077 2102 2078 2100 0 +15.95(+0.77%)
Jan 12, 2011 2107 2114 2075 2084 0 -4.33(-0.21%)
Jan 11, 2011 2128 2129 2080 2088 0 -31.57(-1.49%)
Jan 10, 2011 2103 2131 2080 2120 0 -0.78(-0.04%)
Jan 07, 2011 2075 2128 2065 2120 0 +48.20(+2.33%)
Jan 06, 2011 2095 2105 2061 2072 0 -20.84(-1.00%)
Jan 05, 2011 2086 2124 2085 2093 0 -7.04(-0.34%)
Jan 04, 2011 2150 2152 2096 2100 0 -48.53(-2.26%)
Jan 03, 2011 2103 2160 2101 2149 0 +67.03(+3.22%)
Dec 31, 2010 2098 2105 2071 2082 0 -18.58(-0.88%)
Dec 30, 2010 2101 2113 2085 2100 0 -8.49(-0.40%)
Dec 29, 2010 2107 2127 2100 2109 0 +10.20(+0.49%)
Dec 28, 2010 2107 2118 2078 2098 0 -6.35(-0.30%)
Dec 27, 2010 2114 2119 2086 2105 0 -11.81(-0.56%)
Dec 23, 2010 2124 2139 2108 2117 0 -16.43(-0.77%)
Dec 22, 2010 2138 2149 2124 2133 0 +1.36(+0.06%)
Dec 21, 2010 2143 2145 2110 2132 0 -5.36(-0.25%)
Dec 20, 2010 2133 2147 2112 2137 0 +7.54(+0.35%)
Dec 17, 2010 2114 2140 2103 2130 0 +12.95(+0.61%)
Dec 16, 2010 2110 2130 2090 2117 0 +42.65(+2.06%)
Dec 15, 2010 2088 2109 2061 2074 0 -14.64(-0.70%)
Dec 14, 2010 2077 2101 2068 2089 0 -31.63(-1.49%)
Dec 10, 2010 2111 2128 2091 2120 0 +11.66(+0.55%)
Dec 09, 2010 2124 2133 2090 2109 0 -7.81(-0.37%)
Dec 08, 2010 2138 2139 2108 2116 0 -14.94(-0.70%)
Dec 07, 2010 2140 2151 2118 2131 0 +11.75(+0.55%)
Dec 06, 2010 2114 2129 2102 2120 0 -0.76(-0.04%)
Dec 03, 2010 2115 2133 2081 2120 0 -5.91(-0.28%)
Dec 02, 2010 2069 2129 2063 2126 0 +66.52(+3.23%)
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.