FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,874.25   +6.31 (+0.11%)
Streaming Delayed Price  /  Updated: 12:45 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 3380 3437 3313 3320 0 -168.46(-4.83%)
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%)
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.