FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,238.73   +64.80 (+1.05%)
Streaming Delayed Price  /  Updated: 12:23 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 2395 2402 2349 2358 0 -39.12(-1.63%)
Apr 28, 2011 2376 2437 2366 2397 0 -20.70(-0.86%)
Apr 27, 2011 2404 2432 2385 2417 0 +30.05(+1.26%)
Apr 26, 2011 2422 2435 2371 2387 0 -21.35(-0.89%)
Apr 25, 2011 2406 2423 2384 2409 0 +3.34(+0.14%)
Apr 21, 2011 2392 2423 2384 2405 0 +1.89(+0.08%)
Apr 20, 2011 2386 2413 2382 2403 0 +43.24(+1.83%)
Apr 19, 2011 2341 2369 2333 2360 0 +21.45(+0.92%)
Apr 18, 2011 2342 2348 2289 2339 0 -39.00(-1.64%)
Apr 15, 2011 2354 2379 2330 2378 0 +26.20(+1.11%)
Apr 14, 2011 2320 2353 2307 2352 0 +9.41(+0.40%)
Apr 13, 2011 2345 2364 2327 2342 0 +8.53(+0.37%)
Apr 12, 2011 2301 2343 2301 2334 0 +15.87(+0.68%)
Apr 11, 2011 2341 2362 2300 2318 0 -15.56(-0.67%)
Apr 08, 2011 2354 2373 2310 2333 0 -12.24(-0.52%)
Apr 07, 2011 2364 2382 2329 2346 0 -32.10(-1.35%)
Apr 06, 2011 2404 2418 2356 2378 0 -11.52(-0.48%)
Apr 05, 2011 2400 2408 2374 2389 0 -19.09(-0.79%)
Apr 04, 2011 2445 2461 2397 2408 0 -28.19(-1.16%)
Apr 01, 2011 2435 2461 2422 2436 0 +19.88(+0.82%)
Mar 31, 2011 2398 2422 2387 2417 0 +13.85(+0.58%)
Mar 30, 2011 2428 2429 2383 2403 0 +0.11(+0.00%)
Mar 29, 2011 2382 2420 2368 2403 0 +2.21(+0.09%)
Mar 28, 2011 2405 2415 2373 2400 0 -0.55(-0.02%)
Mar 25, 2011 2449 2455 2392 2401 0 -36.78(-1.51%)
Mar 24, 2011 2392 2455 2364 2438 0 +55.27(+2.32%)
Mar 23, 2011 2280 2390 2265 2383 0 +102.38(+4.49%)
Mar 22, 2011 2299 2302 2269 2280 0 -23.40(-1.02%)
Mar 21, 2011 2311 2322 2293 2304 0 +20.49(+0.90%)
Mar 18, 2011 2317 2326 2268 2283 0 -5.62(-0.25%)
Mar 17, 2011 2322 2327 2286 2289 0 +3.81(+0.17%)
Mar 16, 2011 2281 2324 2276 2285 0 -44.36(-1.90%)
Mar 15, 2011 2268 2345 2263 2329 0 -2.43(-0.10%)
Mar 14, 2011 2365 2378 2316 2332 0 -49.74(-2.09%)
Mar 11, 2011 2420 2443 2362 2381 0 -78.45(-3.19%)
Mar 10, 2011 2407 2478 2396 2460 0 +194.08(+8.57%)
Mar 09, 2011 2228 2270 2212 2266 0 +34.60(+1.55%)
Mar 08, 2011 2211 2252 2205 2231 0 +23.77(+1.08%)
Mar 07, 2011 2234 2282 2188 2207 0 +24.94(+1.14%)
Mar 04, 2011 2168 2189 2150 2182 0 +8.06(+0.37%)
Mar 03, 2011 2138 2193 2136 2174 0 +53.04(+2.50%)
Mar 02, 2011 2124 2132 2088 2121 0 -8.76(-0.41%)
Mar 01, 2011 2182 2190 2120 2130 0 -35.96(-1.66%)
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%)
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.