FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,885.50   UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 4541 4565 4487 4493 0 -34.94(-0.77%)
Jul 30, 2013 4586 4593 4514 4528 0 -30.48(-0.67%)
Jul 29, 2013 4581 4601 4537 4558 0 -57.72(-1.25%)
Jul 26, 2013 4572 4628 4527 4616 0 +302.72(+7.02%)
Jul 25, 2013 4246 4327 4226 4313 0 +86.07(+2.04%)
Jul 24, 2013 4321 4339 4202 4227 0 -87.74(-2.03%)
Jul 23, 2013 4417 4423 4277 4315 0 -88.89(-2.02%)
Jul 22, 2013 4408 4417 4374 4404 0 +14.11(+0.32%)
Jul 19, 2013 4372 4411 4362 4390 0 +16.44(+0.38%)
Jul 18, 2013 4370 4408 4345 4373 0 +20.73(+0.48%)
Jul 17, 2013 4449 4454 4334 4353 0 -84.13(-1.90%)
Jul 16, 2013 4445 4452 4409 4437 0 -10.15(-0.23%)
Jul 15, 2013 4449 4464 4439 4447 0 -4.20(-0.09%)
Jul 12, 2013 4421 4452 4394 4451 0 +23.19(+0.52%)
Jul 11, 2013 4392 4441 4366 4428 0 +73.70(+1.69%)
Jul 10, 2013 4336 4357 4309 4354 0 -1.30(-0.03%)
Jul 09, 2013 4408 4377 4345 4356 0 -14.90(-0.34%)
Jul 08, 2013 4352 4404 4345 4370 0 +33.40(+0.77%)
Jul 05, 2013 4345 4354 4287 4337 0 +26.50(+0.61%)
Jul 03, 2013 4311 4311 4311 0 +29.71(+0.69%)
Jul 02, 2013 4244 4306 4234 4281 0 +37.37(+0.88%)
Jul 01, 2013 4234 4262 4215 4244 0 +44.38(+1.06%)
Jun 28, 2013 4196 4246 4189 4199 0 -8.24(-0.20%)
Jun 26, 2013 4180 4261 4149 4207 0 +66.33(+1.60%)
Jun 25, 2013 4131 4182 4121 4141 0 +43.07(+1.05%)
Jun 24, 2013 4092 4136 4039 4098 0 -38.75(-0.94%)
Jun 21, 2013 4205 4220 4107 4137 0 -39.35(-0.94%)
Jun 20, 2013 4216 4246 4165 4176 0 -77.43(-1.82%)
Jun 19, 2013 4289 4321 4252 4253 0 -41.23(-0.96%)
Jun 18, 2013 4229 4298 4225 4295 0 +65.00(+1.54%)
Jun 17, 2013 4242 4268 4210 4230 0 +22.74(+0.54%)
Jun 14, 2013 4223 4275 4194 4207 0 -17.04(-0.40%)
Jun 13, 2013 4144 4241 4113 4224 0 +80.47(+1.94%)
Jun 12, 2013 4228 4239 4131 4144 0 -60.50(-1.44%)
Jun 11, 2013 4206 4249 4195 4204 0 -42.75(-1.01%)
Jun 10, 2013 4219 4262 4207 4247 0 +65.38(+1.56%)
Jun 07, 2013 4087 4189 4084 4181 0 +119.35(+2.94%)
Jun 06, 2013 4018 4064 4015 4062 0 +43.31(+1.08%)
Jun 05, 2013 4064 4081 4015 4019 0 -64.50(-1.58%)
Jun 04, 2013 4045 4139 4039 4083 0 -10.24(-0.25%)
Jun 03, 2013 4081 4100 4042 4094 0 +18.95(+0.47%)
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%)
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.