FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,857.07   -28.44 (-0.48%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 886.17 891.55 861.18 870.13 0 -4.39(-0.50%)
Mar 30, 2009 885.00 893.88 860.76 874.52 0 -29.39(-3.25%)
Mar 27, 2009 925.12 935.57 901.32 903.91 0 -44.79(-4.72%)
Mar 26, 2009 883.10 951.43 877.20 948.70 0 +71.82(+8.19%)
Mar 25, 2009 889.18 901.98 848.22 876.87 0 -4.73(-0.54%)
Mar 24, 2009 915.26 925.21 881.17 881.61 0 -42.17(-4.56%)
Mar 23, 2009 892.38 926.66 873.30 923.77 0 +60.42(+7.00%)
Mar 20, 2009 892.49 908.03 854.80 863.35 0 -28.86(-3.23%)
Mar 19, 2009 899.95 902.68 879.08 892.21 0 +0.12(+0.01%)
Mar 18, 2009 857.72 899.83 850.34 892.09 0 +31.56(+3.67%)
Mar 17, 2009 834.34 861.30 828.62 860.54 0 +22.81(+2.72%)
Mar 16, 2009 836.21 856.75 826.98 837.72 0 +6.69(+0.80%)
Mar 13, 2009 808.87 837.30 799.24 831.04 0 +20.92(+2.58%)
Mar 12, 2009 757.33 813.26 749.97 810.11 0 +52.25(+6.90%)
Mar 11, 2009 754.52 769.89 741.35 757.86 0 +8.04(+1.07%)
Mar 10, 2009 708.75 755.90 700.85 749.82 0 +55.66(+8.02%)
Mar 09, 2009 692.85 715.53 686.49 694.16 0 -7.69(-1.10%)
Mar 06, 2009 711.04 717.63 682.78 701.85 0 -5.95(-0.84%)
Mar 05, 2009 713.43 732.32 705.12 707.80 0 -20.15(-2.77%)
Mar 04, 2009 713.94 737.43 710.37 727.95 0 +18.88(+2.66%)
Mar 03, 2009 733.27 739.53 704.59 709.07 0 -13.00(-1.80%)
Mar 02, 2009 730.74 743.86 717.02 722.07 0 -20.64(-2.78%)
Feb 27, 2009 731.70 752.53 721.89 742.71 0 +1.46(+0.20%)
Feb 26, 2009 766.16 777.06 739.51 741.25 0 -26.60(-3.46%)
Feb 25, 2009 771.21 783.30 756.80 767.86 0 -7.20(-0.93%)
Feb 24, 2009 751.20 778.89 746.21 775.06 0 +24.25(+3.23%)
Feb 23, 2009 782.32 789.19 745.50 750.81 0 -26.66(-3.43%)
Feb 20, 2009 764.69 790.93 739.08 777.47 0 +25.60(+3.41%)
Feb 19, 2009 756.71 773.65 745.88 751.87 0 -1.06(-0.14%)
Feb 18, 2009 759.29 766.02 740.54 752.92 0 -5.82(-0.77%)
Feb 17, 2009 762.36 771.30 742.59 758.74 0 -33.82(-4.27%)
Feb 16, 2009 794.12 805.24 776.93 792.57 0 +0.00(+0.00%)
Feb 13, 2009 794.12 805.24 776.93 792.57 0 -2.69(-0.34%)
Feb 12, 2009 772.66 795.95 762.94 795.26 0 +16.02(+2.06%)
Feb 11, 2009 786.47 792.84 763.72 779.24 0 -1.47(-0.19%)
Feb 10, 2009 816.92 829.35 777.92 780.71 0 -49.58(-5.97%)
Feb 09, 2009 814.54 833.15 800.49 830.28 0 +10.11(+1.23%)
Feb 06, 2009 794.70 828.73 786.38 820.17 0 +21.98(+2.75%)
Feb 05, 2009 776.17 803.85 769.18 798.19 0 +15.32(+1.96%)
Feb 04, 2009 788.80 804.42 778.50 782.87 0 -5.52(-0.70%)
Feb 03, 2009 767.63 795.34 755.06 788.39 0 +20.55(+2.68%)
Feb 02, 2009 758.08 782.00 752.13 767.83 0 -3.63(-0.47%)
Jan 30, 2009 792.26 794.01 765.83 771.46 0 -17.14(-2.17%)
Jan 29, 2009 777.59 808.91 768.42 788.61 0 -8.40(-1.05%)
Jan 28, 2009 786.27 809.87 775.74 797.00 0 +25.55(+3.31%)
Jan 27, 2009 761.49 780.35 752.58 771.46 0 +7.12(+0.93%)
Jan 26, 2009 753.08 779.55 742.58 764.34 0 +5.55(+0.73%)
Jan 23, 2009 742.86 769.48 737.02 758.79 0 +0.20(+0.03%)
Jan 22, 2009 741.10 771.17 731.52 758.58 0 +10.19(+1.36%)
Jan 21, 2009 722.99 750.20 713.30 748.39 0 +10.29(+1.39%)
Jan 20, 2009 773.18 777.67 732.98 738.10 0 -40.12(-5.16%)
Jan 19, 2009 778.06 787.46 754.79 778.21 0 +0.00(+0.00%)
Jan 16, 2009 778.06 787.46 754.79 778.21 0 +14.32(+1.87%)
Jan 15, 2009 748.56 775.43 734.94 763.90 0 +16.28(+2.18%)
Jan 14, 2009 766.67 771.33 736.14 747.62 0 -31.52(-4.05%)
Jan 13, 2009 787.84 808.63 768.82 779.14 0 -18.40(-2.31%)
Jan 12, 2009 802.12 814.92 784.45 797.54 0 -6.41(-0.80%)
Jan 09, 2009 828.87 834.42 794.90 803.95 0 -30.21(-3.62%)
Jan 08, 2009 818.45 838.78 803.78 834.16 0 +7.25(+0.88%)
Jan 07, 2009 834.88 838.76 813.46 826.90 0 -26.95(-3.16%)
Jan 06, 2009 854.73 869.47 836.74 853.85 0 +8.20(+0.97%)
Jan 05, 2009 851.77 863.04 828.35 845.65 0 -2.95(-0.35%)
Jan 02, 2009 824.47 850.61 814.13 848.61 0 +20.84(+2.52%)
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.