FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
4,840.16   +40.71 (+0.85%)
Streaming Delayed Price  /  Updated: 7:57 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 992.95 1030 987.97 1028 0 +39.54(+4.00%)
May 28, 2009 980.14 994.45 958.95 988.26 0 +15.76(+1.62%)
May 27, 2009 975.69 999.57 963.75 972.51 0 -4.17(-0.43%)
May 26, 2009 921.58 982.38 919.16 976.67 0 +34.12(+3.62%)
May 25, 2009 967.26 973.73 937.19 942.55 0 +0.00(+0.00%)
May 22, 2009 967.26 973.73 937.19 942.55 0 -18.91(-1.97%)
May 21, 2009 961.20 973.19 952.37 961.47 0 -8.39(-0.86%)
May 20, 2009 971.85 999.53 963.91 969.85 0 +4.40(+0.46%)
May 19, 2009 961.83 981.07 951.99 965.45 0 +0.54(+0.06%)
May 18, 2009 946.62 966.94 934.64 964.91 0 +28.86(+3.08%)
May 15, 2009 931.75 956.59 916.40 936.05 0 +8.88(+0.96%)
May 14, 2009 924.54 950.57 918.96 927.17 0 +3.08(+0.33%)
May 13, 2009 945.04 950.31 921.82 924.09 0 -22.63(-2.39%)
May 12, 2009 959.00 970.93 928.96 946.72 0 -12.60(-1.31%)
May 11, 2009 960.12 980.84 937.04 959.32 0 -15.67(-1.61%)
May 08, 2009 1001 1008 962.24 974.98 0 -16.87(-1.70%)
May 07, 2009 1014 1033 978.77 991.86 0 -14.82(-1.47%)
May 06, 2009 1020 1029 985.23 1007 0 -6.91(-0.68%)
May 05, 2009 1013 1024 997.79 1014 0 +3.00(+0.30%)
May 04, 2009 999.04 1024 991.53 1011 0 +29.07(+2.96%)
May 01, 2009 1009 1018 972.60 981.52 0 -27.45(-2.72%)
Apr 30, 2009 986.29 1067 974.04 1009 0 +33.14(+3.40%)
Apr 29, 2009 980.50 998.48 960.26 975.83 0 +1.33(+0.14%)
Apr 28, 2009 951.50 1005 948.86 974.50 0 +9.56(+0.99%)
Apr 27, 2009 967.74 994.95 950.03 964.95 0 -19.27(-1.96%)
Apr 24, 2009 973.27 994.83 962.88 984.22 0 +8.34(+0.85%)
Apr 23, 2009 934.44 982.17 927.04 975.88 0 +42.23(+4.52%)
Apr 22, 2009 889.78 952.97 882.82 933.65 0 +30.01(+3.32%)
Apr 21, 2009 868.10 905.83 866.93 903.65 0 +25.92(+2.95%)
Apr 20, 2009 895.85 901.08 868.95 877.72 0 -42.86(-4.66%)
Apr 17, 2009 896.32 930.09 891.19 920.58 0 +19.50(+2.16%)
Apr 16, 2009 893.55 910.84 885.69 901.09 0 -1.99(-0.22%)
Apr 15, 2009 878.01 910.99 873.64 903.07 0 -10.12(-1.11%)
Apr 14, 2009 923.02 925.88 905.79 913.19 0 -14.82(-1.60%)
Apr 13, 2009 918.53 935.09 908.49 928.01 0 -0.23(-0.03%)
Apr 10, 2009 920.46 937.94 909.08 928.25 0 +0.00(+0.00%)
Apr 09, 2009 920.46 937.94 909.08 928.25 0 +31.60(+3.52%)
Apr 08, 2009 885.65 903.09 879.07 896.65 0 +16.44(+1.87%)
Apr 07, 2009 882.17 892.11 865.61 880.21 0 -16.17(-1.80%)
Apr 06, 2009 897.72 911.31 884.48 896.38 0 -16.76(-1.84%)
Apr 03, 2009 909.19 923.83 893.47 913.14 0 -1.13(-0.12%)
Apr 02, 2009 892.09 929.72 885.52 914.26 0 +38.48(+4.39%)
Apr 01, 2009 865.62 881.61 851.06 875.79 0 +5.66(+0.65%)
Mar 31, 2009 886.17 891.55 861.18 870.13 0 -4.39(-0.50%)
Mar 30, 2009 885.00 893.88 860.76 874.52 0 -29.39(-3.25%)
Mar 27, 2009 925.12 935.57 901.32 903.91 0 -44.79(-4.72%)
Mar 26, 2009 883.10 951.43 877.20 948.70 0 +71.82(+8.19%)
Mar 25, 2009 889.18 901.98 848.22 876.87 0 -4.73(-0.54%)
Mar 24, 2009 915.26 925.21 881.17 881.61 0 -42.17(-4.56%)
Mar 23, 2009 892.38 926.66 873.30 923.77 0 +60.42(+7.00%)
Mar 20, 2009 892.49 908.03 854.80 863.35 0 -28.86(-3.23%)
Mar 19, 2009 899.95 902.68 879.08 892.21 0 +0.12(+0.01%)
Mar 18, 2009 857.72 899.83 850.34 892.09 0 +31.56(+3.67%)
Mar 17, 2009 834.34 861.30 828.62 860.54 0 +22.81(+2.72%)
Mar 16, 2009 836.21 856.75 826.98 837.72 0 +6.69(+0.80%)
Mar 13, 2009 808.87 837.30 799.24 831.04 0 +20.92(+2.58%)
Mar 12, 2009 757.33 813.26 749.97 810.11 0 +52.25(+6.90%)
Mar 11, 2009 754.52 769.89 741.35 757.86 0 +8.04(+1.07%)
Mar 10, 2009 708.75 755.90 700.85 749.82 0 +55.66(+8.02%)
Mar 09, 2009 692.85 715.53 686.49 694.16 0 -7.69(-1.10%)
Mar 06, 2009 711.04 717.63 682.78 701.85 0 -5.95(-0.84%)
Mar 05, 2009 713.43 732.32 705.12 707.80 0 -20.15(-2.77%)
Mar 04, 2009 713.94 737.43 710.37 727.95 0 +18.88(+2.66%)
Mar 03, 2009 733.27 739.53 704.59 709.07 0 -13.00(-1.80%)
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