FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,655.56   UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 3779 3803 3769 3789 0 +5.58(+0.15%)
Feb 27, 2017 3811 3817 3772 3784 0 -41.87(-1.09%)
Feb 24, 2017 3826 3839 3796 3826 0 -4.44(-0.12%)
Feb 23, 2017 3827 3836 3809 3830 0 +4.85(+0.13%)
Feb 22, 2017 3830 3844 3806 3825 0 -5.39(-0.14%)
Feb 21, 2017 3822 3850 3821 3831 0 +12.46(+0.33%)
Feb 17, 2017 3818 3818 3818 3818 0 +38.48(+1.02%)
Feb 16, 2017 3796 3799 3765 3780 0 -11.07(-0.29%)
Feb 15, 2017 3775 3795 3758 3791 0 +14.28(+0.38%)
Feb 14, 2017 3741 3780 3740 3776 0 +28.62(+0.76%)
Feb 13, 2017 3775 3785 3742 3748 0 -7.89(-0.21%)
Feb 10, 2017 3723 3768 3713 3756 0 +27.96(+0.75%)
Feb 09, 2017 3695 3752 3686 3728 0 +30.95(+0.84%)
Feb 08, 2017 3670 3713 3660 3697 0 +36.50(+1.00%)
Feb 07, 2017 3695 3702 3655 3660 0 -31.01(-0.84%)
Feb 06, 2017 3688 3700 3637 3691 0 +43.84(+1.20%)
Feb 03, 2017 3594 3650 3579 3647 0 +73.38(+2.05%)
Feb 02, 2017 3579 3605 3565 3574 0 +3.27(+0.09%)
Feb 01, 2017 3666 3667 3563 3571 0 -77.67(-2.13%)
Jan 31, 2017 3685 3686 3623 3648 0 -42.65(-1.16%)
Jan 30, 2017 3693 3712 3668 3691 0 -11.37(-0.31%)
Jan 27, 2017 3681 3731 3666 3703 0 -136.87(-3.56%)
Jan 26, 2017 3857 3877 3825 3839 0 -18.50(-0.48%)
Jan 25, 2017 3858 3879 3842 3858 0 +12.45(+0.32%)
Jan 24, 2017 3821 3856 3805 3845 0 +34.60(+0.91%)
Jan 23, 2017 3792 3821 3772 3811 0 +4.69(+0.12%)
Jan 20, 2017 3830 3838 3785 3806 0 -9.35(-0.24%)
Jan 19, 2017 3843 3848 3799 3815 0 -29.89(-0.78%)
Jan 18, 2017 3835 3854 3818 3845 0 +29.67(+0.78%)
Jan 17, 2017 3796 3834 3780 3816 0 +5.03(+0.13%)
Jan 13, 2017 3811 3811 3811 3811 0 -11.54(-0.30%)
Jan 12, 2017 3820 3829 3797 3822 0 -6.14(-0.16%)
Jan 11, 2017 3809 3832 3796 3828 0 +14.49(+0.38%)
Jan 10, 2017 3832 3838 3809 3814 0 -15.39(-0.40%)
Jan 09, 2017 3766 3836 3761 3829 0 +71.21(+1.89%)
Jan 06, 2017 3731 3771 3695 3758 0 +38.25(+1.03%)
Jan 05, 2017 3695 3726 3676 3720 0 +29.75(+0.81%)
Jan 04, 2017 3662 3707 3649 3690 0 +45.07(+1.24%)
Jan 03, 2017 3682 3687 3622 3645 0 -12.99(-0.36%)
Dec 30, 2016 3658 3658 3658 3658 0 -52.42(-1.41%)
Dec 29, 2016 3713 3723 3698 3710 0 -2.07(-0.06%)
Dec 28, 2016 3745 3753 3705 3712 0 -34.56(-0.92%)
Dec 27, 2016 3753 3777 3739 3747 0 -7.14(-0.19%)
Dec 23, 2016 3754 3754 3754 3754 0 -7.89(-0.21%)
Dec 22, 2016 3775 3782 3737 3762 0 -19.26(-0.51%)
Dec 21, 2016 3784 3810 3778 3781 0 -14.09(-0.37%)
Dec 20, 2016 3807 3820 3769 3795 0 -0.92(-0.02%)
Dec 19, 2016 3784 3816 3778 3796 0 -0.77(-0.02%)
Dec 16, 2016 3816 3824 3789 3797 0 -2.57(-0.07%)
Dec 15, 2016 3812 3831 3783 3800 0 -57.21(-1.48%)
Dec 14, 2016 3877 3892 3846 3857 0 -37.86(-0.97%)
Dec 13, 2016 3871 3911 3850 3895 0 +36.71(+0.95%)
Dec 12, 2016 3850 3866 3828 3858 0 -5.47(-0.14%)
Dec 09, 2016 3875 3875 3840 3863 0 +1.87(+0.05%)
Dec 08, 2016 3878 3895 3837 3862 0 -7.25(-0.19%)
Dec 07, 2016 3797 3872 3786 3869 0 +78.91(+2.08%)
Dec 06, 2016 3799 3803 3763 3790 0 -0.45(-0.01%)
Dec 05, 2016 3761 3811 3753 3790 0 +16.60(+0.44%)
Dec 02, 2016 3739 3804 3730 3774 0 -75.90(-1.97%)
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.