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 (%)
Mar 31, 2010 1533 1539 1522 1525 0 -14.29(-0.93%)
Mar 30, 2010 1533 1544 1524 1539 0 -1.84(-0.12%)
Mar 29, 2010 1543 1549 1526 1541 0 +0.85(+0.05%)
Mar 26, 2010 1236 1553 1531 1540 0 +16.20(+1.06%)
Mar 25, 2010 1270 1569 1521 1524 0 -51.06(-3.24%)
Mar 24, 2010 1303 1609 1572 1575 0 -5.50(-0.35%)
Mar 23, 2010 1285 1582 1558 1581 0 +7.76(+0.49%)
Mar 22, 2010 1254 1581 1532 1573 0 +11.65(+0.75%)
Mar 19, 2010 1265 1571 1550 1561 0 -1.61(-0.10%)
Mar 18, 2010 1582 1585 1560 1563 0 -23.33(-1.47%)
Mar 17, 2010 1282 1592 1567 1586 0 +11.79(+0.75%)
Mar 16, 2010 1262 1579 1554 1575 0 +39.45(+2.57%)
Mar 15, 2010 1231 1541 1527 1535 0 +4.15(+0.27%)
Mar 12, 2010 1235 1541 1523 1531 0 +0.29(+0.02%)
Mar 11, 2010 1220 1549 1516 1531 0 +5.56(+0.36%)
Mar 10, 2010 1196 1527 1491 1525 0 +28.06(+1.87%)
Mar 09, 2010 1199 1506 1478 1497 0 +9.00(+0.60%)
Mar 08, 2010 1485 1501 1483 1488 0 -1.53(-0.10%)
Mar 05, 2010 1171 1491 1460 1490 0 +27.45(+1.88%)
Mar 04, 2010 1172 1474 1459 1462 0 -5.37(-0.37%)
Mar 03, 2010 1181 1483 1461 1467 0 -11.87(-0.80%)
Mar 02, 2010 1174 1483 1466 1479 0 +3.17(+0.21%)
Mar 01, 2010 1163 1479 1458 1476 0 +17.86(+1.22%)
Feb 26, 2010 1162 1463 1448 1458 0 +0.33(+0.02%)
Feb 25, 2010 1150 1462 1435 1458 0 -8.85(-0.60%)
Feb 24, 2010 1153 1468 1449 1467 0 +19.04(+1.32%)
Feb 23, 2010 1154 1460 1438 1448 0 -10.23(-0.70%)
Feb 22, 2010 1183 1481 1454 1458 0 -22.21(-1.50%)
Feb 19, 2010 1172 1485 1471 1480 0 +5.36(+0.36%)
Feb 18, 2010 1175 1478 1463 1475 0 +5.18(+0.35%)
Feb 17, 2010 1169 1477 1461 1470 0 +10.84(+0.74%)
Feb 16, 2010 1155 1461 1439 1459 0 +13.03(+0.90%)
Feb 12, 2010 1446 1446 1446 0 +3.09(+0.21%)
Feb 11, 2010 1131 1449 1413 1443 0 +9.36(+0.65%)
Feb 10, 2010 1122 1441 1417 1433 0 +7.70(+0.54%)
Feb 09, 2010 1124 1431 1399 1426 0 +15.55(+1.10%)
Feb 08, 2010 1101 1422 1386 1410 0 +10.23(+0.73%)
Feb 05, 2010 1107 1418 1379 1400 0 -6.25(-0.44%)
Feb 04, 2010 1131 1437 1405 1406 0 -32.97(-2.29%)
Feb 03, 2010 1138 1443 1422 1439 0 -0.16(-0.01%)
Feb 02, 2010 1119 1441 1413 1439 0 +10.19(+0.71%)
Feb 01, 2010 1118 1432 1403 1429 0 +22.91(+1.63%)
Jan 29, 2010 1124 1443 1404 1406 0 -13.90(-0.98%)
Jan 28, 2010 1439 1446 1409 1420 0 -14.58(-1.02%)
Jan 27, 2010 1140 1442 1420 1435 0 -5.28(-0.37%)
Jan 26, 2010 1126 1450 1422 1440 0 +6.47(+0.45%)
Jan 25, 2010 1164 1466 1427 1433 0 -24.70(-1.69%)
Jan 22, 2010 1192 1501 1456 1458 0 -35.36(-2.37%)
Jan 21, 2010 1511 1529 1475 1494 0 +26.52(+1.81%)
Jan 20, 2010 1187 1492 1447 1467 0 -14.07(-0.95%)
Jan 19, 2010 1171 1491 1460 1481 0 +15.06(+1.03%)
Jan 15, 2010 1466 1466 1466 0 -13.49(-0.91%)
Jan 14, 2010 1163 1482 1462 1480 0 +9.77(+0.66%)
Jan 13, 2010 1448 1476 1440 1470 0 +25.51(+1.77%)
Jan 12, 2010 1146 1462 1429 1444 0 -17.67(-1.21%)
Jan 11, 2010 1168 1471 1445 1462 0 -0.92(-0.06%)
Jan 08, 2010 1157 1477 1457 1463 0 -2.38(-0.16%)
Jan 07, 2010 1160 1474 1457 1465 0 -2.80(-0.19%)
Jan 06, 2010 1471 1478 1459 1468 0 -7.83(-0.53%)
Jan 05, 2010 1449 1495 1444 1476 0 +22.74(+1.56%)
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.