FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
3,545.62   -353.41 (-9.06%)
Streaming Delayed Price  /  Updated: 4:30 PM EDT, Jun 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 4078 4148 4052 4075 0 -23.46(-0.57%)
May 30, 2013 4118 4133 4094 4098 0 -6.25(-0.15%)
May 29, 2013 4114 4133 4071 4104 0 -38.35(-0.93%)
May 28, 2013 4135 4171 4125 4143 0 +58.54(+1.43%)
May 24, 2013 4084 4084 4084 0 -8.71(-0.21%)
May 23, 2013 4099 4111 4060 4093 0 -35.97(-0.87%)
May 22, 2013 4136 4181 4117 4129 0 -12.25(-0.30%)
May 21, 2013 4125 4154 4114 4141 0 +29.58(+0.72%)
May 20, 2013 4114 4158 4097 4111 0 -9.16(-0.22%)
May 17, 2013 4096 4122 4079 4121 0 +37.67(+0.92%)
May 16, 2013 4108 4113 4075 4083 0 -30.65(-0.75%)
May 15, 2013 4070 4123 4062 4114 0 +79.08(+1.96%)
May 13, 2013 4055 4061 4020 4035 0 -15.58(-0.38%)
May 10, 2013 4018 4057 4006 4050 0 +45.16(+1.13%)
May 09, 2013 4026 4042 3986 4005 0 -9.09(-0.23%)
May 08, 2013 4008 4017 3971 4014 0 +12.32(+0.31%)
May 07, 2013 4021 4022 3971 4002 0 -15.14(-0.38%)
May 06, 2013 3984 4017 3978 4017 0 +39.97(+1.01%)
May 03, 2013 3916 3985 3885 3977 0 +91.64(+2.36%)
May 02, 2013 3887 3903 3837 3885 0 +16.57(+0.43%)
May 01, 2013 3890 3901 3856 3869 0 -40.71(-1.04%)
Apr 30, 2013 3890 3914 3871 3909 0 +22.72(+0.58%)
Apr 29, 2013 3874 3908 3856 3887 0 +34.38(+0.89%)
Apr 26, 2013 3813 3882 3803 3852 0 -30.14(-0.78%)
Apr 25, 2013 3858 3901 3847 3882 0 +32.07(+0.83%)
Apr 24, 2013 3829 3861 3794 3850 0 +17.94(+0.47%)
Apr 23, 2013 3806 3870 3797 3832 0 +46.11(+1.22%)
Apr 22, 2013 3778 3804 3747 3786 0 +9.21(+0.24%)
Apr 19, 2013 3727 3791 3724 3777 0 +43.33(+1.16%)
Apr 18, 2013 3773 3785 3718 3734 0 -31.12(-0.83%)
Apr 17, 2013 3755 3788 3729 3765 0 -22.87(-0.60%)
Apr 16, 2013 3754 3812 3730 3788 0 +47.91(+1.28%)
Apr 15, 2013 3798 3847 3733 3740 0 -83.51(-2.18%)
Apr 12, 2013 3798 3860 3790 3823 0 +31.01(+0.82%)
Apr 11, 2013 3754 3819 3743 3792 0 +47.26(+1.26%)
Apr 10, 2013 3729 3779 3727 3745 0 +28.39(+0.76%)
Apr 09, 2013 3746 3751 3698 3717 0 -39.49(-1.05%)
Apr 08, 2013 3736 3757 3708 3756 0 +22.78(+0.61%)
Apr 05, 2013 3692 3740 3662 3733 0 -14.85(-0.40%)
Apr 04, 2013 3716 3762 3712 3748 0 +37.40(+1.01%)
Apr 03, 2013 3749 3788 3689 3711 0 -23.34(-0.62%)
Apr 02, 2013 3676 3745 3669 3734 0 +77.57(+2.12%)
Apr 01, 2013 3670 3688 3641 3657 0 -1.54(-0.04%)
Mar 28, 2013 3658 3658 3658 0 +5.54(+0.15%)
Mar 27, 2013 3648 3656 3606 3653 0 -9.94(-0.27%)
Mar 26, 2013 3659 3673 3642 3663 0 +21.50(+0.59%)
Mar 25, 2013 3693 3710 3608 3641 0 -41.78(-1.13%)
Mar 22, 2013 3680 3707 3669 3683 0 +22.27(+0.61%)
Mar 21, 2013 3677 3686 3642 3661 0 -25.06(-0.68%)
Mar 20, 2013 3666 3697 3652 3686 0 +43.26(+1.19%)
Mar 19, 2013 3627 3656 3588 3642 0 -3.74(-0.10%)
Mar 18, 2013 3654 3678 3634 3646 0 -46.68(-1.26%)
Mar 15, 2013 3679 3710 3669 3693 0 -7.15(-0.19%)
Mar 14, 2013 3748 3764 3683 3700 0 -53.02(-1.41%)
Mar 13, 2013 3736 3768 3731 3753 0 +19.62(+0.53%)
Mar 12, 2013 3742 3752 3715 3733 0 -18.56(-0.49%)
Mar 11, 2013 3741 3773 3733 3752 0 -6.14(-0.16%)
Mar 08, 2013 3757 3777 3724 3758 0 +26.22(+0.70%)
Mar 07, 2013 3666 3747 3663 3732 0 +67.66(+1.85%)
Mar 06, 2013 3642 3690 3635 3664 0 +38.01(+1.05%)
Mar 05, 2013 3597 3647 3595 3626 0 +48.32(+1.35%)
Mar 04, 2013 3521 3579 3513 3578 0 +50.42(+1.43%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More