FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,857.07   UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 17, 2019  /  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%)
Mar 01, 2013 3515 3533 3474 3527 0 +0.18(+0.01%)
Feb 28, 2013 3524 3550 3516 3527 0 +14.94(+0.43%)
Feb 27, 2013 3430 3539 3421 3512 0 +79.97(+2.33%)
Feb 26, 2013 3440 3468 3405 3432 0 -47.41(-1.36%)
Feb 22, 2013 3449 3483 3422 3480 0 +51.87(+1.51%)
Feb 21, 2013 3411 3450 3377 3428 0 +2.64(+0.08%)
Feb 20, 2013 3505 3521 3417 3425 0 -69.10(-1.98%)
Feb 15, 2013 3494 3494 3494 0 -71.37(-2.00%)
Feb 14, 2013 3565 3583 3553 3566 0 -17.68(-0.49%)
Feb 13, 2013 3623 3623 3562 3583 0 -28.64(-0.79%)
Feb 12, 2013 3601 3633 3591 3612 0 +4.26(+0.12%)
Feb 11, 2013 3627 3631 3587 3608 0 -11.82(-0.33%)
Feb 08, 2013 3589 3638 3585 3620 0 +30.55(+0.85%)
Feb 07, 2013 3605 3607 3546 3589 0 -15.03(-0.42%)
Feb 06, 2013 3603 3630 3582 3604 0 -0.40(-0.01%)
Feb 04, 2013 3619 3645 3592 3604 0 -46.19(-1.27%)
Feb 01, 2013 3627 3671 3624 3651 0 +52.29(+1.45%)
Jan 31, 2013 3578 3621 3571 3598 0 +14.37(+0.40%)
Jan 30, 2013 3546 3600 3547 3584 0 +20.73(+0.58%)
Jan 29, 2013 3567 3591 3545 3563 0 -28.90(-0.80%)
Jan 28, 2013 3613 3658 3577 3592 0 -42.53(-1.17%)
Jan 25, 2013 3598 3663 3603 3635 0 +139.62(+3.99%)
Jan 24, 2013 3511 3522 3465 3495 0 -6.50(-0.19%)
Jan 23, 2013 3533 3538 3485 3502 0 -35.94(-1.02%)
Jan 22, 2013 3541 3544 3507 3537 0 +10.11(+0.29%)
Jan 18, 2013 3527 3527 3527 0 +18.03(+0.51%)
Jan 17, 2013 3527 3533 3490 3509 0 +10.45(+0.30%)
Jan 16, 2013 3481 3506 3472 3499 0 -11.06(-0.32%)
Jan 15, 2013 3518 3529 3462 3510 0 -9.17(-0.26%)
Jan 14, 2013 3541 3568 3509 3519 0 -18.47(-0.52%)
Jan 12, 2013 3550 3558 3501 3538 0 +0.00(+0.00%)
Jan 11, 2013 3550 3558 3501 3538 0 +19.09(+0.54%)
Jan 10, 2013 3532 3556 3500 3518 0 -4.19(-0.12%)
Jan 09, 2013 3593 3598 3502 3523 0 -52.87(-1.48%)
Jan 08, 2013 3575 3584 3542 3576 0 -7.13(-0.20%)
Jan 07, 2013 3562 3588 3537 3583 0 +3.95(+0.11%)
Jan 04, 2013 3569 3599 3554 3579 0 +20.03(+0.56%)
Jan 03, 2013 3540 3577 3531 3559 0 +23.04(+0.65%)
Jan 02, 2013 3508 3536 3450 3536 0 +86.33(+2.50%)
Dec 31, 2012 3449 3449 3449 0 +60.88(+1.80%)
Dec 28, 2012 3405 3429 3384 3388 0 -34.77(-1.02%)
Dec 27, 2012 3413 3449 3387 3423 0 +7.83(+0.23%)
Dec 26, 2012 3447 3460 3400 3415 0 -36.68(-1.06%)
Dec 24, 2012 3452 3452 3452 0 +5.47(+0.16%)
Dec 21, 2012 3424 3465 3388 3447 0 -52.76(-1.51%)
Dec 20, 2012 3519 3525 3468 3499 0 -6.09(-0.17%)
Dec 19, 2012 3515 3541 3495 3505 0 -0.35(-0.01%)
Dec 18, 2012 3515 3538 3492 3506 0 -1.99(-0.06%)
Dec 17, 2012 3441 3517 3441 3508 0 +81.01(+2.36%)
Dec 14, 2012 3417 3452 3408 3427 0 +9.27(+0.27%)
Dec 13, 2012 3435 3486 3402 3418 0 -24.72(-0.72%)
Dec 12, 2012 3439 3481 3415 3442 0 +20.51(+0.60%)
Dec 11, 2012 3428 3443 3408 3422 0 +16.28(+0.48%)
Dec 10, 2012 3437 3453 3394 3405 0 -38.29(-1.11%)
Dec 07, 2012 3430 3466 3411 3444 0 -0.04(-0.00%)
Dec 06, 2012 3316 3454 3295 3444 0 +167.35(+5.11%)
Dec 05, 2012 3348 3357 3203 3276 0 -21.49(-0.65%)
Dec 04, 2012 3329 3349 3281 3298 0 -47.96(-1.43%)
Nov 30, 2012 3322 3359 3295 3346 0 +0.35(+0.01%)
Nov 29, 2012 3348 3380 3325 3346 0 +22.92(+0.69%)
Nov 28, 2012 3247 3325 3227 3323 0 +73.03(+2.25%)
Nov 27, 2012 3289 3326 3244 3250 0 -42.61(-1.29%)
Nov 26, 2012 3291 3305 3263 3292 0 -18.61(-0.56%)
Nov 24, 2012 3273 3322 3270 3311 0 +0.00(+0.00%)
Nov 23, 2012 3273 3322 3270 3311 0 +42.23(+1.29%)
Nov 21, 2012 3269 3269 3269 0 +24.39(+0.75%)
Nov 20, 2012 3217 3264 3204 3244 0 +16.59(+0.51%)
Nov 19, 2012 3175 3243 3174 3228 0 +65.13(+2.06%)
Nov 16, 2012 3165 3179 3103 3162 0 +22.24(+0.71%)
Nov 15, 2012 3175 3183 3119 3140 0 -26.92(-0.85%)
Nov 14, 2012 3246 3276 3164 3167 0 -96.34(-2.95%)
Nov 13, 2012 3266 3308 3245 3263 0 -19.62(-0.60%)
Nov 12, 2012 3300 3325 3280 3283 0 -16.29(-0.49%)
Nov 09, 2012 3295 3335 3279 3299 0 +5.77(+0.18%)
Nov 08, 2012 3343 3352 3291 3294 0 -60.71(-1.81%)
Nov 07, 2012 3323 3390 3312 3354 0 -0.32(-0.01%)
Nov 06, 2012 3308 3385 3303 3355 0 +43.23(+1.31%)
Nov 05, 2012 3295 3329 3289 3311 0 +11.92(+0.36%)
Nov 02, 2012 3285 3370 3274 3299 0 +242.50(+7.93%)
Nov 01, 2012 3009 3070 2985 3057 0 +38.01(+1.26%)
Oct 31, 2012 3018 3039 2961 3019 0 +0.20(+0.01%)
Oct 26, 2012 3019 3019 3019 0 -15.16(-0.50%)
Oct 25, 2012 3031 3078 3012 3034 0 +52.76(+1.77%)
Oct 24, 2012 2985 3005 2965 2981 0 +34.04(+1.15%)
Oct 23, 2012 2944 2961 2900 2947 0 -44.65(-1.49%)
Oct 19, 2012 3074 3076 2972 2992 0 -115.45(-3.72%)
Oct 18, 2012 3164 3174 3090 3107 0 -55.34(-1.75%)
Oct 17, 2012 3188 3216 3158 3163 0 -36.89(-1.15%)
Oct 16, 2012 3143 3221 3134 3199 0 +77.02(+2.47%)
Oct 15, 2012 3107 3132 3099 3122 0 +30.60(+0.99%)
Oct 12, 2012 3107 3122 3081 3092 0 +3.36(+0.11%)
Oct 11, 2012 3091 3112 3071 3088 0 +14.94(+0.49%)
Oct 10, 2012 3118 3127 3053 3074 0 -21.82(-0.70%)
Oct 09, 2012 3175 3196 3088 3095 0 -85.48(-2.69%)
Oct 08, 2012 3173 3207 3156 3181 0 -4.59(-0.14%)
Oct 06, 2012 3233 3243 3178 3185 0 +0.00(+0.00%)
Oct 05, 2012 3233 3243 3178 3185 0 -28.76(-0.89%)
Oct 04, 2012 3260 3267 3194 3214 0 -22.98(-0.71%)
Oct 03, 2012 3245 3261 3210 3237 0 +11.52(+0.36%)
Oct 02, 2012 3292 3295 3193 3226 0 -45.88(-1.40%)
Oct 01, 2012 3318 3341 3255 3272 0 -31.14(-0.94%)
Sep 28, 2012 3291 3319 3250 3303 0 -18.09(-0.54%)
Sep 27, 2012 3278 3324 3255 3321 0 +57.36(+1.76%)
Sep 26, 2012 3292 3321 3243 3263 0 -29.72(-0.90%)
Sep 25, 2012 3341 3365 3289 3293 0 -40.51(-1.22%)
Sep 24, 2012 3312 3350 3295 3334 0 +11.07(+0.33%)
Sep 21, 2012 3353 3365 3319 3323 0 -12.51(-0.38%)
Sep 20, 2012 3251 3337 3238 3335 0 +63.95(+1.96%)
Sep 19, 2012 3225 3290 3214 3271 0 +51.03(+1.58%)
Sep 18, 2012 3237 3244 3207 3220 0 -26.45(-0.81%)
Sep 17, 2012 3258 3271 3203 3247 0 -41.38(-1.26%)
Sep 14, 2012 3364 3383 3278 3288 0 -67.59(-2.01%)
Sep 13, 2012 3322 3364 3299 3356 0 +35.21(+1.06%)
Sep 12, 2012 3297 3343 3297 3320 0 +40.17(+1.22%)
Sep 11, 2012 3294 3317 3272 3280 0 -5.89(-0.18%)
Sep 10, 2012 3300 3316 3268 3286 0 -14.50(-0.44%)
Sep 07, 2012 3285 3310 3272 3301 0 +23.26(+0.71%)
Sep 06, 2012 3239 3287 3228 3277 0 +65.59(+2.04%)
Sep 05, 2012 3200 3266 3194 3212 0 +13.23(+0.41%)
Sep 04, 2012 3195 3217 3167 3198 0 -5.51(-0.17%)
Aug 31, 2012 3204 3204 3204 0 -10.18(-0.32%)
Aug 30, 2012 3198 3232 3194 3214 0 +30.10(+0.95%)
Aug 29, 2012 3196 3214 3174 3184 0 +8.54(+0.27%)
Aug 27, 2012 3166 3189 3150 3175 0 +26.40(+0.84%)
Aug 24, 2012 3087 3156 3048 3149 0 +49.77(+1.61%)
Aug 23, 2012 3116 3133 3094 3099 0 -16.62(-0.53%)
Aug 22, 2012 3111 3130 3102 3116 0 +0.92(+0.03%)
Aug 21, 2012 3132 3142 3106 3115 0 -1.84(-0.06%)
Aug 20, 2012 3127 3138 3102 3117 0 -11.28(-0.36%)
Aug 17, 2012 3149 3152 3101 3128 0 -8.68(-0.28%)
Aug 16, 2012 3121 3151 3092 3137 0 +17.50(+0.56%)
Aug 15, 2012 3037 3132 3038 3119 0 +99.25(+3.29%)
Aug 14, 2012 3026 3039 3007 3020 0 +18.21(+0.61%)
Aug 13, 2012 2981 3017 2964 3002 0 +27.75(+0.93%)
Aug 11, 2012 2953 2978 2944 2974 0 +0.00(+0.00%)
Aug 10, 2012 2953 2978 2944 2974 0 +25.87(+0.88%)
Aug 09, 2012 2976 2983 2940 2948 0 -10.28(-0.35%)
Aug 08, 2012 2953 2968 2931 2959 0 -1.12(-0.04%)
Aug 07, 2012 2866 2965 2859 2960 0 +111.31(+3.91%)
Aug 06, 2012 2891 2896 2847 2848 0 -28.14(-0.98%)
Aug 03, 2012 2872 2898 2846 2876 0 +45.91(+1.62%)
Aug 02, 2012 2852 2894 2820 2831 0 -34.06(-1.19%)
Aug 01, 2012 2968 2975 2860 2865 0 -93.68(-3.17%)
Jul 31, 2012 3060 3062 2945 2958 0 -96.56(-3.16%)
Jul 30, 2012 3091 3113 3042 3055 0 -38.61(-1.25%)
Jul 27, 2012 3050 3137 3003 3093 0 -274.08(-8.14%)
Jul 26, 2012 3322 3400 3304 3368 0 +122.61(+3.78%)
Jul 25, 2012 3249 3267 3205 3245 0 +19.73(+0.61%)
Jul 24, 2012 3228 3271 3194 3225 0 -7.63(-0.24%)
Jul 23, 2012 3261 3269 3170 3233 0 -82.17(-2.48%)
Jul 20, 2012 3389 3400 3282 3315 0 -140.93(-4.08%)
Jul 19, 2012 3404 3463 3378 3456 0 +51.29(+1.51%)
Jul 18, 2012 3370 3423 3338 3405 0 -18.54(-0.54%)
Jul 17, 2012 3392 3435 3372 3423 0 +53.00(+1.57%)
Jul 16, 2012 3401 3432 3359 3370 0 -46.68(-1.37%)
Jul 14, 2012 3343 3424 3326 3417 0 +0.00(+0.00%)
Jul 13, 2012 3343 3424 3326 3417 0 +60.90(+1.81%)
Jul 12, 2012 3290 3373 3279 3356 0 +30.97(+0.93%)
Jul 11, 2012 3332 3344 3296 3325 0 -16.33(-0.49%)
Jul 10, 2012 3364 3383 3320 3341 0 -0.84(-0.02%)
Jul 09, 2012 3299 3344 3297 3342 0 +29.49(+0.89%)
Jul 06, 2012 3316 3326 3267 3313 0 -19.70(-0.59%)
Jul 05, 2012 3307 3358 3303 3332 0 +28.50(+0.86%)
Jul 03, 2012 3304 3304 3304 0 -45.76(-1.37%)
Jul 02, 2012 3388 3392 3309 3350 0 -34.37(-1.02%)
Jun 30, 2012 3375 3391 3352 3384 0 +0.00(+0.00%)
Jun 29, 2012 3375 3391 3352 3384 0 +77.66(+2.35%)
Jun 28, 2012 3337 3341 3255 3306 0 -44.67(-1.33%)
Jun 27, 2012 3423 3437 3324 3351 0 -77.28(-2.25%)
Jun 26, 2012 3388 3439 3372 3428 0 +37.72(+1.11%)
Jun 25, 2012 3442 3449 3372 3391 0 -82.96(-2.39%)
Jun 22, 2012 3454 3483 3437 3474 0 +31.14(+0.90%)
Jun 21, 2012 3555 3565 3437 3442 0 -102.27(-2.89%)
Jun 20, 2012 3521 3561 3501 3545 0 +33.05(+0.94%)
Jun 19, 2012 3483 3538 3471 3512 0 +59.94(+1.74%)
Jun 18, 2012 3340 3459 3334 3452 0 +96.88(+2.89%)
Jun 15, 2012 3301 3358 3288 3355 0 +21.95(+0.66%)
Jun 14, 2012 3275 3343 3256 3333 0 +67.96(+2.08%)
Jun 13, 2012 3362 3395 3250 3265 0 -110.74(-3.28%)
Jun 12, 2012 3374 3402 3304 3376 0 +11.98(+0.36%)
Jun 11, 2012 3446 3449 3359 3364 0 -48.69(-1.43%)
Jun 08, 2012 3363 3423 3334 3412 0 +13.53(+0.40%)
Jun 07, 2012 3437 3458 3387 3399 0 -1.91(-0.06%)
Jun 06, 2012 3374 3410 3362 3401 0 +67.89(+2.04%)
Jun 05, 2012 3322 3349 3277 3333 0 -84.94(-2.49%)
Jun 04, 2012 3311 3427 3274 3418 0 +97.65(+2.94%)
Jun 02, 2012 3380 3437 3313 3320 0 +0.00(+0.00%)
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.