FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,401.36   UNCHANGED
Streaming Delayed Price  /  Updated: 4:02 AM EDT, Jun 4, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 03, 2020 5325 5426 5314 5401 0 +122.19(+2.31%)
Jun 02, 2020 5292 5311 5212 5279 0 -36.56(-0.69%)
Jun 01, 2020 5271 5338 5211 5316 0 +22.42(+0.42%)
May 29, 2020 5336 5337 5244 5293 0 -37.32(-0.70%)
May 28, 2020 5337 5434 5289 5331 0 -4.05(-0.08%)
May 27, 2020 5360 5360 5253 5335 0 +57.00(+1.08%)
May 26, 2020 5402 5424 5265 5278 0 +9.59(+0.18%)
May 22, 2020 5287 5297 5193 5268 0 -14.93(-0.28%)
May 21, 2020 5335 5388 5283 5283 0 +5.35(+0.10%)
May 20, 2020 5242 5283 5194 5278 0 +128.90(+2.50%)
May 19, 2020 5185 5241 5142 5149 0 -25.11(-0.49%)
May 18, 2020 5217 5260 5172 5174 0 +140.59(+2.79%)
May 15, 2020 4942 5066 4933 5033 0 -2.06(-0.04%)
May 14, 2020 4908 5042 4795 5035 0 +38.67(+0.77%)
May 13, 2020 5054 5141 4949 4997 0 -49.54(-0.98%)
May 12, 2020 5158 5208 5046 5046 0 -103.12(-2.00%)
May 11, 2020 5200 5238 5144 5149 0 -135.69(-2.57%)
May 08, 2020 5243 5289 5142 5285 0 +126.88(+2.46%)
May 07, 2020 5010 5160 4980 5158 0 +206.31(+4.17%)
May 06, 2020 5007 5080 4945 4952 0 +4.06(+0.08%)
May 05, 2020 5088 5096 4947 4948 0 +68.54(+1.40%)
May 04, 2020 4926 4929 4836 4879 0 -128.85(-2.57%)
May 01, 2020 5083 5150 4969 5008 0 -199.52(-3.83%)
Apr 30, 2020 5214 5269 5103 5208 0 -8.91(-0.17%)
Apr 29, 2020 5306 5345 5207 5217 0 -124.14(-2.32%)
Apr 28, 2020 5339 5403 5223 5341 0 +64.49(+1.22%)
Apr 27, 2020 5204 5297 5195 5276 0 +146.53(+2.86%)
Apr 24, 2020 5141 5160 5037 5130 0 +29.18(+0.57%)
Apr 23, 2020 5248 5271 5040 5100 0 -155.98(-2.97%)
Apr 22, 2020 5060 5298 5052 5256 0 +320.96(+6.50%)
Apr 21, 2020 4982 5020 4869 4935 0 -176.48(-3.45%)
Apr 20, 2020 5159 5225 5096 5112 0 -120.69(-2.31%)
Apr 17, 2020 5200 5252 5088 5233 0 +243.59(+4.88%)
Apr 16, 2020 4962 5006 4842 4989 0 +65.16(+1.32%)
Apr 15, 2020 4887 4967 4799 4924 0 -76.02(-1.52%)
Apr 14, 2020 5001 5045 4931 5000 0 +129.66(+2.66%)
Apr 13, 2020 4990 4995 4775 4870 0 -143.82(-2.87%)
Apr 09, 2020 4832 5040 4760 5014 0 +156.76(+3.23%)
Apr 08, 2020 4722 4881 4652 4857 0 +194.11(+4.16%)
Apr 07, 2020 4857 4919 4637 4663 0 +62.44(+1.36%)
Apr 06, 2020 4498 4638 4371 4601 0 +321.67(+7.52%)
Apr 03, 2020 4375 4394 4133 4279 0 -132.33(-3.00%)
Apr 02, 2020 4462 4662 4270 4411 0 +161.50(+3.80%)
Apr 01, 2020 4276 4395 4179 4250 0 -211.76(-4.75%)
Mar 31, 2020 4559 4637 4433 4462 0 -143.80(-3.12%)
Mar 30, 2020 4517 4630 4383 4605 0 +103.11(+2.29%)
Mar 27, 2020 4526 4632 4399 4502 0 -241.69(-5.09%)
Mar 26, 2020 4528 4858 4496 4744 0 +277.55(+6.21%)
Mar 25, 2020 4536 4726 4309 4467 0 +63.23(+1.44%)
Mar 24, 2020 4249 4422 4140 4403 0 +565.38(+14.73%)
Mar 23, 2020 3884 3898 3665 3838 0 -100.40(-2.55%)
Mar 20, 2020 4228 4458 3930 3938 0 -229.50(-5.51%)
Mar 19, 2020 3816 4300 3634 4168 0 +344.65(+9.01%)
Mar 18, 2020 3770 3913 3395 3823 0 -179.96(-4.50%)
Mar 17, 2020 4042 4047 3639 4003 0 +26.48(+0.67%)
Mar 16, 2020 4115 4341 3944 3977 0 -769.01(-16.20%)
Mar 13, 2020 4456 4763 4311 4746 0 +530.47(+12.58%)
Mar 12, 2020 4273 4533 4172 4215 0 -445.92(-9.57%)
Mar 11, 2020 4943 5041 4575 4661 0 -420.79(-8.28%)
Mar 10, 2020 4925 5087 4753 5082 0 +274.12(+5.70%)
Mar 09, 2020 4791 5025 4757 4808 0 -305.97(-5.98%)
Mar 06, 2020 4986 5139 4890 5114 0 -57.74(-1.12%)
Mar 05, 2020 5288 5288 5110 5171 0 -236.16(-4.37%)
Mar 04, 2020 5382 5444 5286 5408 0 +72.59(+1.36%)
Mar 03, 2020 5586 5607 5302 5335 0 -256.49(-4.59%)
Mar 02, 2020 5289 5594 5271 5592 0 +268.02(+5.03%)
Feb 28, 2020 5170 5349 5139 5324 0 +9.50(+0.18%)
Feb 27, 2020 5351 5489 5251 5314 0 -161.51(-2.95%)
Feb 26, 2020 5606 5650 5473 5476 0 -103.16(-1.85%)
Feb 25, 2020 5771 5793 5543 5579 0 -158.10(-2.76%)
Feb 24, 2020 5737 5841 5719 5737 0 -192.68(-3.25%)
Feb 21, 2020 5973 5999 5905 5929 0 -84.14(-1.40%)
Feb 20, 2020 6090 6126 5955 6014 0 -104.56(-1.71%)
Feb 19, 2020 6074 6138 6061 6118 0 +61.70(+1.02%)
Feb 18, 2020 6066 6073 5993 6056 0 -3.39(-0.06%)
Feb 14, 2020 6121 6137 6040 6060 0 -44.10(-0.72%)
Feb 13, 2020 6007 6143 5991 6104 0 +92.33(+1.54%)
Feb 12, 2020 5953 6048 5932 6012 0 +71.98(+1.21%)
Feb 11, 2020 5963 5988 5929 5940 0 -1.37(-0.02%)
Feb 10, 2020 5866 5947 5849 5941 0 +75.34(+1.28%)
Feb 07, 2020 5821 5879 5791 5866 0 +18.29(+0.31%)
Feb 06, 2020 5949 5952 5847 5847 0 -95.66(-1.61%)
Feb 05, 2020 6033 6054 5880 5943 0 -55.67(-0.93%)
Feb 04, 2020 5915 6041 5879 5999 0 +160.82(+2.75%)
Feb 03, 2020 5774 5891 5774 5838 0 +80.04(+1.39%)
Jan 31, 2020 5823 5837 5737 5758 0 -68.51(-1.18%)
Jan 30, 2020 5800 5877 5748 5826 0 -46.14(-0.79%)
Jan 29, 2020 5983 6003 5810 5872 0 -141.10(-2.35%)
Jan 28, 2020 6044 6054 5954 6014 0 -1.42(-0.02%)
Jan 27, 2020 6016 6071 5942 6015 0 -231.43(-3.70%)
Jan 24, 2020 6380 6389 6200 6246 0 -116.73(-1.83%)
Jan 23, 2020 6239 6370 6159 6363 0 +82.76(+1.32%)
Jan 22, 2020 6322 6363 6276 6280 0 -0.00(-0.00%)
Jan 21, 2020 6301 6353 6257 6280 0 -73.96(-1.16%)
Jan 17, 2020 6308 6363 6299 6354 0 +70.55(+1.12%)
Jan 16, 2020 6244 6286 6219 6284 0 +70.57(+1.14%)
Jan 15, 2020 6177 6249 6177 6213 0 +37.32(+0.60%)
Jan 14, 2020 6190 6206 6167 6176 0 -6.09(-0.10%)
Jan 13, 2020 6151 6225 6123 6182 0 +62.43(+1.02%)
Jan 10, 2020 6163 6169 6084 6120 0 -25.10(-0.41%)
Jan 09, 2020 6126 6187 6113 6145 0 +111.96(+1.86%)
Jan 08, 2020 5969 6065 5958 6033 0 +69.21(+1.16%)
Jan 07, 2020 5970 5975 5914 5964 0 -18.32(-0.31%)
Jan 06, 2020 5980 6001 5937 5982 0 -47.49(-0.79%)
Jan 03, 2020 6018 6048 5980 6029 0 -35.28(-0.58%)
Jan 02, 2020 5981 6065 5976 6065 0 +97.03(+1.63%)
Dec 31, 2019 5935 5972 5926 5968 0 +48.22(+0.81%)
Dec 30, 2019 5974 5987 5909 5919 0 -62.51(-1.04%)
Dec 27, 2019 5981 6004 5952 5982 0 +4.07(+0.07%)
Dec 26, 2019 6023 6025 5959 5978 0 -30.46(-0.51%)
Dec 24, 2019 5987 6014 5973 6008 0 +19.68(+0.33%)
Dec 23, 2019 6015 6031 5985 5989 0 -15.61(-0.26%)
Dec 20, 2019 6027 6041 5966 6004 0 -4.07(-0.07%)
Dec 19, 2019 5961 6012 5944 6008 0 +35.95(+0.60%)
Dec 18, 2019 6000 6031 5961 5972 0 -9.58(-0.16%)
Dec 17, 2019 6032 6039 5937 5982 0 -44.10(-0.73%)
Dec 16, 2019 6050 6061 6002 6026 0 +7.46(+0.12%)
Dec 13, 2019 5974 6027 5945 6019 0 +31.21(+0.52%)
Dec 12, 2019 5973 6033 5942 5987 0 +109.92(+1.87%)
Dec 11, 2019 5855 5896 5827 5877 0 +37.32(+0.64%)
Dec 10, 2019 5871 5936 5831 5840 0 -16.28(-0.28%)
Dec 09, 2019 5858 5880 5835 5856 0 -2.72(-0.05%)
Dec 06, 2019 5772 5873 5772 5859 0 +126.89(+2.21%)
Dec 05, 2019 5799 5802 5723 5732 0 -64.46(-1.11%)
Dec 04, 2019 5778 5806 5750 5797 0 +39.35(+0.68%)
Dec 03, 2019 5704 5770 5689 5757 0 +16.96(+0.30%)
Dec 02, 2019 5795 5822 5689 5740 0 -58.28(-1.01%)
Nov 29, 2019 5831 5887 5786 5799 0 -23.07(-0.40%)
Nov 27, 2019 5759 5824 5730 5822 0 +82.10(+1.43%)
Nov 26, 2019 5710 5746 5702 5740 0 +54.96(+0.97%)
Nov 25, 2019 5645 5702 5629 5685 0 +49.53(+0.88%)
Nov 22, 2019 5613 5660 5611 5635 0 +48.85(+0.87%)
Nov 21, 2019 5685 5704 5550 5586 0 -88.20(-1.55%)
Nov 20, 2019 5670 5735 5632 5674 0 -4.13(-0.07%)
Nov 19, 2019 5706 5721 5672 5679 0 -24.43(-0.43%)
Nov 18, 2019 5696 5709 5651 5703 0 -12.93(-0.23%)
Nov 15, 2019 5748 5765 5673 5716 0 -11.54(-0.20%)
Nov 14, 2019 5708 5737 5688 5727 0 +29.86(+0.52%)
Nov 13, 2019 5654 5721 5647 5698 0 +42.07(+0.74%)
Nov 12, 2019 5613 5700 5607 5656 0 +60.40(+1.08%)
Nov 11, 2019 5549 5602 5523 5595 0 +44.78(+0.81%)
Nov 08, 2019 5579 5609 5529 5550 0 -12.13(-0.22%)
Nov 07, 2019 5638 5653 5555 5563 0 -70.66(-1.25%)
Nov 06, 2019 5571 5659 5566 5633 0 +74.73(+1.34%)
Nov 05, 2019 5589 5589 5500 5558 0 -32.57(-0.58%)
Nov 04, 2019 5654 5663 5559 5591 0 -57.00(-1.01%)
Nov 01, 2019 5755 5791 5607 5648 0 -91.66(-1.60%)
Oct 31, 2019 5886 5920 5653 5740 0 +25.11(+0.44%)
Oct 30, 2019 5743 5749 5656 5715 0 +4.08(+0.07%)
Oct 29, 2019 5689 5744 5677 5710 0 +35.95(+0.63%)
Oct 28, 2019 5734 5768 5658 5675 0 +14.94(+0.26%)
Oct 25, 2019 5648 5672 5609 5660 0 +13.57(+0.24%)
Oct 24, 2019 5620 5670 5611 5646 0 +29.86(+0.53%)
Oct 23, 2019 5723 5729 5575 5616 0 -48.85(-0.86%)
Oct 22, 2019 5785 5793 5660 5665 0 -128.24(-2.21%)
Oct 21, 2019 5837 5854 5775 5793 0 -46.14(-0.79%)
Oct 18, 2019 5861 5888 5805 5839 0 -17.66(-0.30%)
Oct 17, 2019 5897 5907 5848 5857 0 -31.15(-0.53%)
Oct 16, 2019 5873 5894 5840 5888 0 +20.28(+0.35%)
Oct 15, 2019 5905 5922 5821 5868 0 -11.47(-0.20%)
Oct 14, 2019 5871 5951 5864 5879 0 +17.64(+0.30%)
Oct 11, 2019 5907 5922 5855 5862 0 +27.15(+0.47%)
Oct 10, 2019 5831 5842 5795 5835 0 +7.40(+0.13%)
Oct 09, 2019 5795 5849 5789 5827 0 +63.89(+1.11%)
Oct 08, 2019 5803 5860 5748 5763 0 -63.78(-1.09%)
Oct 07, 2019 5818 5848 5803 5827 0 -4.78(-0.08%)
Oct 04, 2019 5763 5835 5752 5832 0 +84.80(+1.48%)
Oct 03, 2019 5722 5763 5675 5747 0 +23.77(+0.42%)
Oct 02, 2019 5834 5838 5712 5723 0 -148.61(-2.53%)
Oct 01, 2019 6016 6033 5868 5872 0 -129.64(-2.16%)
Sep 30, 2019 6007 6011 5946 6002 0 +3.53(+0.06%)
Sep 27, 2019 6129 6129 5959 5998 0 -97.18(-1.59%)
Sep 26, 2019 6166 6187 6075 6095 0 -46.76(-0.76%)
Sep 25, 2019 6105 6150 6042 6142 0 +38.69(+0.63%)
Sep 24, 2019 6217 6229 6075 6103 0 -60.46(-0.98%)
Sep 23, 2019 6130 6188 6104 6164 0 +50.20(+0.82%)
Sep 20, 2019 6218 6250 6113 6114 0 -101.09(-1.63%)
Sep 19, 2019 6176 6251 6129 6215 0 +40.73(+0.66%)
Sep 18, 2019 6175 6201 6113 6174 0 +14.23(+0.23%)
Sep 17, 2019 6086 6208 6085 6160 0 +90.25(+1.49%)
Sep 16, 2019 6110 6139 6067 6069 0 -71.92(-1.17%)
Sep 13, 2019 6254 6254 6130 6141 0 -107.21(-1.72%)
Sep 12, 2019 6255 6334 6229 6249 0 +73.34(+1.19%)
Sep 11, 2019 6121 6207 6082 6175 0 +42.78(+0.70%)
Sep 10, 2019 6367 6372 6061 6132 0 -258.48(-4.04%)
Sep 09, 2019 6502 6511 6362 6391 0 -107.16(-1.65%)
Sep 06, 2019 6499 6539 6482 6498 0 +12.11(+0.19%)
Sep 05, 2019 6552 6581 6460 6486 0 -37.28(-0.57%)
Sep 04, 2019 6413 6538 6314 6523 0 -47.50(-0.72%)
Sep 03, 2019 6544 6598 6519 6571 0 +16.96(+0.26%)
Aug 30, 2019 6661 6661 6523 6554 0 -77.35(-1.17%)
Aug 29, 2019 6641 6656 6588 6631 0 +42.81(+0.65%)
Aug 28, 2019 6531 6598 6516 6588 0 +66.43(+1.02%)
Aug 27, 2019 6563 6590 6518 6522 0 -27.76(-0.42%)
Aug 26, 2019 6474 6550 6448 6550 0 +122.14(+1.90%)
Aug 23, 2019 6544 6590 6407 6428 0 -121.46(-1.85%)
Aug 22, 2019 6556 6574 6495 6549 0 +11.55(+0.18%)
Aug 21, 2019 6534 6560 6497 6537 0 +46.82(+0.72%)
Aug 20, 2019 6539 6592 6488 6491 0 -69.92(-1.07%)
Aug 19, 2019 6599 6611 6531 6561 0 +9.52(+0.15%)
Aug 16, 2019 6535 6572 6506 6551 0 +67.18(+1.04%)
Aug 15, 2019 6482 6534 6421 6484 0 +41.36(+0.64%)
Aug 14, 2019 6510 6585 6439 6443 0 -115.99(-1.77%)
Aug 13, 2019 6415 6561 6394 6558 0 +116.65(+1.81%)
Aug 12, 2019 6501 6517 6400 6442 0 -94.36(-1.44%)
Aug 09, 2019 6526 6573 6476 6536 0 +2.04(+0.03%)
Aug 08, 2019 6464 6544 6409 6534 0 +71.31(+1.10%)
Aug 07, 2019 6421 6495 6392 6463 0 -8.14(-0.13%)
Aug 06, 2019 6401 6496 6366 6471 0 +111.20(+1.75%)
Aug 05, 2019 6415 6483 6314 6360 0 -122.83(-1.89%)
Aug 02, 2019 6448 6519 6434 6483 0 +8.82(+0.14%)
Aug 01, 2019 6448 6623 6420 6474 0 +46.82(+0.73%)
Jul 31, 2019 6560 6560 6346 6427 0 -133.04(-2.03%)
Jul 30, 2019 6618 6671 6551 6560 0 -92.98(-1.40%)
Jul 29, 2019 6655 6715 6598 6653 0 -73.90(-1.10%)
Jul 26, 2019 6543 6768 6462 6727 0 +551.63(+8.93%)
Jul 25, 2019 6210 6214 6141 6175 0 +22.39(+0.36%)
Jul 24, 2019 6102 6160 6087 6153 0 +36.64(+0.60%)
Jul 23, 2019 6194 6201 6052 6116 0 -54.92(-0.89%)
Jul 22, 2019 6144 6189 6112 6171 0 +42.07(+0.69%)
Jul 19, 2019 6204 6218 6125 6129 0 -81.42(-1.31%)
Jul 18, 2019 6131 6213 6105 6211 0 +84.82(+1.38%)
Jul 17, 2019 6114 6135 6090 6126 0 +11.54(+0.19%)
Jul 16, 2019 6124 6141 6081 6114 0 -5.43(-0.09%)
Jul 15, 2019 6100 6132 6086 6120 0 +26.46(+0.43%)
Jul 12, 2019 6060 6097 6031 6093 0 +47.47(+0.79%)
Jul 11, 2019 6018 6061 5991 6046 0 +46.81(+0.78%)
Jul 10, 2019 5934 6010 5934 5999 0 +78.03(+1.32%)
Jul 09, 2019 5925 5949 5898 5921 0 -14.22(-0.24%)
Jul 08, 2019 5946 5970 5917 5935 0 -23.79(-0.40%)
Jul 05, 2019 5939 5965 5897 5959 0 +0.00(+0.00%)
Jul 03, 2019 5840 5961 5836 5959 0 +154.71(+2.67%)
Jul 02, 2019 5752 5810 5737 5804 0 +85.50(+1.50%)
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.