FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
4,896.45   +33.93 (+0.70%)
Streaming Delayed Price  /  Updated: 10:15 AM EDT, Mar 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 4846 4846 4846 0 +0.74(+0.02%)
Aug 28, 2014 4843 4859 4824 4845 0 -7.06(-0.15%)
Aug 27, 2014 4854 4877 4836 4852 0 +3.99(+0.08%)
Aug 26, 2014 4862 4888 4845 4848 0 -11.78(-0.24%)
Aug 25, 2014 4842 4876 4831 4860 0 +40.48(+0.84%)
Aug 22, 2014 4817 4840 4804 4820 0 -10.64(-0.22%)
Aug 21, 2014 4852 4874 4825 4830 0 -33.79(-0.69%)
Aug 20, 2014 4865 4891 4843 4864 0 -3.59(-0.07%)
Aug 19, 2014 4844 4873 4834 4868 0 +36.64(+0.76%)
Aug 18, 2014 4806 4847 4803 4831 0 +43.21(+0.90%)
Aug 15, 2014 4807 4811 4755 4788 0 +15.91(+0.33%)
Aug 14, 2014 4820 4824 4743 4772 0 -35.06(-0.73%)
Aug 13, 2014 4857 4858 4799 4807 0 -33.96(-0.70%)
Aug 12, 2014 4844 4862 4821 4841 0 -3.94(-0.08%)
Aug 11, 2014 4829 4867 4828 4845 0 +19.44(+0.40%)
Aug 08, 2014 4768 4830 4760 4825 0 +52.62(+1.10%)
Aug 07, 2014 4815 4822 4763 4773 0 -29.06(-0.61%)
Aug 06, 2014 4765 4824 4751 4802 0 +17.08(+0.36%)
Aug 05, 2014 4806 4827 4759 4785 0 -46.79(-0.97%)
Aug 04, 2014 4812 4845 4797 4832 0 +35.74(+0.75%)
Aug 01, 2014 4822 4850 4768 4796 0 -37.03(-0.77%)
Jul 31, 2014 4887 4899 4821 4833 0 -79.23(-1.61%)
Jul 23, 2014 4877 4923 4868 4912 0 +21.68(+0.44%)
Jul 22, 2014 4867 4910 4858 4890 0 +67.34(+1.40%)
Jul 21, 2014 4839 4845 4797 4823 0 -22.84(-0.47%)
Jul 18, 2014 4829 4859 4802 4846 0 +44.42(+0.93%)
Jul 17, 2014 4859 4880 4794 4801 0 -93.56(-1.91%)
Jul 16, 2014 4916 4917 4869 4895 0 -9.14(-0.19%)
Jul 15, 2014 4890 4921 4878 4904 0 +18.55(+0.38%)
Jul 14, 2014 4909 4911 4876 4886 0 -0.44(-0.01%)
Jul 11, 2014 4907 4909 4857 4886 0 -15.10(-0.31%)
Jul 10, 2014 4887 4915 4862 4901 0 -39.26(-0.79%)
Jul 09, 2014 4885 4943 4874 4940 0 +53.38(+1.09%)
Jul 08, 2014 4892 4909 4867 4887 0 -8.91(-0.18%)
Jul 07, 2014 4898 4937 4888 4896 0 -21.17(-0.43%)
Jul 03, 2014 4917 4917 4917 0 +53.99(+1.11%)
Jul 02, 2014 4875 4881 4844 4863 0 +1.93(+0.04%)
Jul 01, 2014 4851 4872 4833 4861 0 +40.80(+0.85%)
Jun 30, 2014 4863 4868 4800 4820 0 -32.17(-0.66%)
Jun 27, 2014 4856 4878 4842 4853 0 -5.88(-0.12%)
Jun 26, 2014 4857 4876 4823 4858 0 -5.40(-0.11%)
Jun 25, 2014 4800 4868 4795 4864 0 +40.30(+0.84%)
Jun 24, 2014 4792 4844 4770 4824 0 +39.63(+0.83%)
Jun 23, 2014 4779 4789 4749 4784 0 +10.65(+0.22%)
Jun 20, 2014 4836 4836 4760 4773 0 -36.71(-0.76%)
Jun 19, 2014 4771 4830 4765 4810 0 +96.63(+2.05%)
Jun 18, 2014 4689 4721 4653 4713 0 +17.55(+0.37%)
Jun 17, 2014 4682 4719 4677 4696 0 +9.64(+0.21%)
Jun 16, 2014 4650 4695 4648 4686 0 +19.50(+0.42%)
Jun 13, 2014 4620 4680 4597 4667 0 +44.30(+0.96%)
Jun 12, 2014 4665 4669 4609 4622 0 -51.99(-1.11%)
Jun 11, 2014 4634 4680 4618 4674 0 +11.99(+0.26%)
Jun 10, 2014 4708 4721 4646 4662 0 -57.14(-1.21%)
Jun 06, 2014 4703 4734 4686 4719 0 +42.51(+0.91%)
Jun 05, 2014 4654 4702 4644 4677 0 +5.40(+0.12%)
Jun 04, 2014 4638 4675 4610 4672 0 +29.50(+0.64%)
Jun 03, 2014 4615 4654 4606 4642 0 +17.96(+0.39%)
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