FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,144.78   -69.87 (-1.12%)
Streaming Delayed Price  /  Updated: 3:54 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 26, 2016 3571 3576 3541 3552 0 -30.09(-0.84%)
Sep 23, 2016 3554 3592 3554 3582 0 +3.76(+0.11%)
Sep 22, 2016 3567 3593 3552 3578 0 +25.21(+0.71%)
Sep 21, 2016 3522 3558 3508 3553 0 +39.79(+1.13%)
Sep 20, 2016 3526 3530 3496 3513 0 +9.89(+0.28%)
Sep 19, 2016 3566 3567 3491 3503 0 -40.69(-1.15%)
Sep 16, 2016 3565 3574 3524 3544 0 -30.05(-0.84%)
Sep 15, 2016 3562 3579 3537 3574 0 +14.25(+0.40%)
Sep 14, 2016 3589 3595 3552 3560 0 -13.89(-0.39%)
Sep 13, 2016 3602 3613 3558 3574 0 -47.29(-1.31%)
Sep 12, 2016 3570 3629 3570 3621 0 +25.64(+0.71%)
Sep 09, 2016 3646 3650 3592 3595 0 -61.75(-1.69%)
Sep 08, 2016 3713 3717 3651 3657 0 -70.38(-1.89%)
Sep 07, 2016 3721 3747 3714 3727 0 +17.66(+0.48%)
Sep 06, 2016 3721 3736 3690 3710 0 -11.45(-0.31%)
Sep 02, 2016 3721 3721 3721 3721 0 -4.04(-0.11%)
Sep 01, 2016 3730 3747 3695 3725 0 +1.49(+0.04%)
Aug 31, 2016 3728 3739 3703 3724 0 -11.12(-0.30%)
Aug 30, 2016 3756 3762 3712 3735 0 -28.54(-0.76%)
Aug 29, 2016 3782 3806 3746 3763 0 -22.82(-0.60%)
Aug 26, 2016 3800 3820 3766 3786 0 -1.95(-0.05%)
Aug 25, 2016 3767 3798 3759 3788 0 +16.71(+0.44%)
Aug 24, 2016 3770 3830 3763 3771 0 +36.02(+0.96%)
Aug 23, 2016 3725 3747 3711 3735 0 +31.22(+0.84%)
Aug 22, 2016 3648 3710 3646 3704 0 +57.85(+1.59%)
Aug 19, 2016 3680 3687 3640 3646 0 -39.52(-1.07%)
Aug 18, 2016 3699 3710 3677 3686 0 -10.84(-0.29%)
Aug 17, 2016 3700 3710 3673 3697 0 +20.06(+0.55%)
Aug 16, 2016 3672 3693 3651 3677 0 +2.81(+0.08%)
Aug 15, 2016 3698 3705 3668 3674 0 -13.76(-0.37%)
Aug 12, 2016 3676 3706 3670 3688 0 -0.93(-0.03%)
Aug 11, 2016 3699 3715 3679 3689 0 -3.29(-0.09%)
Aug 10, 2016 3679 3699 3659 3692 0 +24.15(+0.66%)
Aug 09, 2016 3678 3701 3663 3668 0 -7.38(-0.20%)
Aug 08, 2016 3711 3714 3661 3675 0 -33.29(-0.90%)
Aug 05, 2016 3697 3720 3676 3708 0 +36.89(+1.00%)
Aug 04, 2016 3709 3726 3667 3672 0 -30.65(-0.83%)
Aug 03, 2016 3735 3743 3688 3702 0 -48.00(-1.28%)
Aug 02, 2016 3791 3797 3739 3750 0 -63.82(-1.67%)
Aug 01, 2016 3833 3840 3797 3814 0 -20.29(-0.53%)
Jul 29, 2016 3847 3863 3824 3834 0 -14.08(-0.37%)
Jul 28, 2016 3815 3859 3806 3848 0 +35.34(+0.93%)
Jul 27, 2016 3848 3852 3794 3813 0 -13.01(-0.34%)
Jul 26, 2016 3852 3869 3816 3826 0 +2.01(+0.05%)
Jul 25, 2016 3810 3833 3791 3824 0 +5.88(+0.15%)
Jul 22, 2016 3792 3839 3768 3818 0 +28.87(+0.76%)
Jul 21, 2016 3791 3794 3752 3789 0 +3.33(+0.09%)
Jul 20, 2016 3756 3799 3737 3786 0 +52.35(+1.40%)
Jul 19, 2016 3743 3759 3715 3734 0 -13.40(-0.36%)
Jul 18, 2016 3786 3788 3741 3747 0 -28.36(-0.75%)
Jul 15, 2016 3804 3808 3758 3775 0 -24.22(-0.64%)
Jul 14, 2016 3760 3806 3756 3800 0 +73.55(+1.97%)
Jul 13, 2016 3750 3780 3717 3726 0 -62.14(-1.64%)
Jul 12, 2016 3738 3799 3728 3788 0 +69.11(+1.86%)
Jul 11, 2016 3743 3757 3698 3719 0 -6.78(-0.18%)
Jul 08, 2016 3726 3757 3711 3726 0 -17.48(-0.47%)
Jul 07, 2016 3749 3756 3716 3743 0 +6.45(+0.17%)
Jul 06, 2016 3737 3737 3737 3737 0 +0.07(+0.00%)
Jul 05, 2016 3736 3749 3721 3737 0 -12.10(-0.32%)
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.