FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,129.12   -81.42 (-1.31%)
Streaming Delayed Price  /  Updated: 7:48 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 3488 3503 3428 3489 0 +7.38(+0.21%)
May 30, 2012 3490 3507 3460 3481 0 -52.15(-1.48%)
May 29, 2012 3496 3550 3484 3533 0 +63.84(+1.84%)
May 25, 2012 3469 3469 3469 0 -11.24(-0.32%)
May 24, 2012 3540 3575 3429 3481 0 -28.70(-0.82%)
May 23, 2012 3429 3521 3422 3509 0 +113.63(+3.35%)
May 22, 2012 3417 3457 3373 3396 0 -15.39(-0.45%)
May 21, 2012 3297 3416 3282 3411 0 +126.23(+3.84%)
May 18, 2012 3319 3388 3278 3285 0 -13.49(-0.41%)
May 17, 2012 3401 3402 3295 3298 0 -93.00(-2.74%)
May 16, 2012 3425 3457 3381 3391 0 -18.84(-0.55%)
May 15, 2012 3435 3459 3394 3410 0 -18.03(-0.53%)
May 14, 2012 3483 3491 3426 3428 0 -87.45(-2.49%)
May 11, 2012 3486 3559 3485 3516 0 +10.91(+0.31%)
May 10, 2012 3494 3547 3478 3505 0 +46.71(+1.35%)
May 09, 2012 3431 3504 3419 3458 0 -4.85(-0.14%)
May 08, 2012 3517 3523 3391 3463 0 -83.87(-2.36%)
May 07, 2012 3527 3569 3515 3547 0 -2.68(-0.08%)
May 04, 2012 3579 3595 3532 3550 0 -67.97(-1.88%)
May 03, 2012 3674 3684 3615 3618 0 -81.51(-2.20%)
May 02, 2012 3671 3715 3647 3699 0 +17.82(+0.48%)
May 01, 2012 3671 3730 3654 3681 0 +19.49(+0.53%)
Apr 30, 2012 3665 3686 3634 3662 0 -4.60(-0.13%)
Apr 27, 2012 3715 3731 3608 3666 0 -185.46(-4.81%)
Apr 26, 2012 3803 3884 3777 3852 0 +67.92(+1.80%)
Apr 25, 2012 3725 3802 3706 3784 0 +104.91(+2.85%)
Apr 24, 2012 3732 3784 3661 3679 0 -31.50(-0.85%)
Apr 23, 2012 3714 3728 3660 3710 0 -37.58(-1.00%)
Apr 20, 2012 3745 3794 3738 3748 0 +18.10(+0.49%)
Apr 19, 2012 3832 3837 3713 3730 0 -100.10(-2.61%)
Apr 18, 2012 3761 3862 3748 3830 0 +88.12(+2.35%)
Apr 17, 2012 3819 3821 3711 3742 0 -59.44(-1.56%)
Apr 16, 2012 3935 3941 3791 3801 0 -117.54(-3.00%)
Apr 13, 2012 3836 3940 3805 3919 0 +60.90(+1.58%)
Apr 12, 2012 3788 3863 3763 3858 0 +78.51(+2.08%)
Apr 11, 2012 3664 3782 3652 3780 0 +151.65(+4.18%)
Apr 10, 2012 3693 3706 3616 3628 0 -45.33(-1.23%)
Apr 09, 2012 3659 3706 3651 3673 0 -44.42(-1.19%)
Apr 05, 2012 3654 3737 3651 3718 0 +72.71(+1.99%)
Apr 04, 2012 3664 3689 3626 3645 0 -2.53(-0.07%)
Apr 03, 2012 3629 3663 3613 3647 0 +18.38(+0.51%)
Apr 02, 2012 3587 3645 3584 3629 0 +42.27(+1.18%)
Mar 30, 2012 3605 3611 3577 3587 0 +9.28(+0.26%)
Mar 29, 2012 3566 3587 3507 3577 0 -17.33(-0.48%)
Mar 28, 2012 3607 3629 3570 3595 0 -15.21(-0.42%)
Mar 27, 2012 3597 3630 3574 3610 0 +16.39(+0.46%)
Mar 26, 2012 3565 3594 3544 3594 0 +40.73(+1.15%)
Mar 23, 2012 3561 3566 3499 3553 0 +6.05(+0.17%)
Mar 22, 2012 3458 3554 3456 3547 0 +77.54(+2.24%)
Mar 21, 2012 3474 3480 3450 3469 0 +6.73(+0.19%)
Mar 20, 2012 3447 3469 3429 3463 0 +11.53(+0.33%)
Mar 19, 2012 3424 3456 3398 3451 0 +17.94(+0.52%)
Mar 16, 2012 3441 3450 3413 3433 0 +0.58(+0.02%)
Mar 15, 2012 3417 3436 3405 3433 0 +25.67(+0.75%)
Mar 14, 2012 3369 3423 3359 3407 0 +17.56(+0.52%)
Mar 13, 2012 3319 3391 3311 3389 0 +78.91(+2.38%)
Mar 12, 2012 3361 3371 3298 3310 0 -43.73(-1.30%)
Mar 09, 2012 3343 3391 3305 3354 0 +88.47(+2.71%)
Mar 08, 2012 3219 3288 3217 3266 0 +56.36(+1.76%)
Mar 07, 2012 3143 3212 3140 3209 0 +71.66(+2.28%)
Mar 06, 2012 3148 3181 3122 3138 0 -44.98(-1.41%)
Mar 05, 2012 3161 3204 3158 3183 0 +8.72(+0.27%)
Mar 02, 2012 3166 3189 3149 3174 0 +9.66(+0.31%)
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.