FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,674.46   -4.13 (-0.07%)
Streaming Delayed Price  /  Updated: 8:00 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 807.55 832.08 805.51 827.77 0 +18.43(+2.28%)
Dec 30, 2008 789.86 812.82 786.35 809.34 0 +23.43(+2.98%)
Dec 29, 2008 808.46 811.54 778.87 785.91 0 -18.86(-2.34%)
Dec 26, 2008 809.96 814.90 796.37 804.77 0 +3.20(+0.40%)
Dec 25, 2008 799.17 805.49 792.93 801.57 0 +0.00(+0.00%)
Dec 24, 2008 799.17 805.49 792.93 801.57 0 +6.51(+0.82%)
Dec 23, 2008 802.38 820.29 783.31 795.06 0 -8.44(-1.05%)
Dec 22, 2008 834.26 839.20 788.20 803.51 0 -26.10(-3.15%)
Dec 19, 2008 823.44 842.62 806.72 829.61 0 +11.88(+1.45%)
Dec 18, 2008 844.11 860.26 803.58 817.72 0 -19.11(-2.28%)
Dec 17, 2008 819.36 849.30 810.19 836.83 0 +7.73(+0.93%)
Dec 16, 2008 780.43 830.52 773.27 829.10 0 +56.54(+7.32%)
Dec 15, 2008 788.10 798.50 758.12 772.56 0 -10.81(-1.38%)
Dec 12, 2008 756.13 792.20 750.04 783.37 0 +19.38(+2.54%)
Dec 11, 2008 795.33 802.68 756.88 763.99 0 -33.06(-4.15%)
Dec 10, 2008 786.66 805.82 771.57 797.05 0 +17.96(+2.31%)
Dec 09, 2008 791.49 812.22 775.80 779.09 0 -28.45(-3.52%)
Dec 08, 2008 781.12 820.10 777.60 807.54 0 +44.33(+5.81%)
Dec 05, 2008 713.53 766.55 696.86 763.21 0 +36.60(+5.04%)
Dec 04, 2008 716.60 779.56 706.21 726.61 0 -3.83(-0.52%)
Dec 03, 2008 704.86 736.15 693.52 730.44 0 +13.35(+1.86%)
Dec 02, 2008 710.55 726.52 687.36 717.09 0 +22.03(+3.17%)
Dec 01, 2008 733.30 747.80 692.42 695.06 0 -53.15(-7.10%)
Nov 28, 2008 732.01 749.62 724.77 748.21 0 +8.04(+1.09%)
Nov 27, 2008 689.13 744.76 686.24 740.16 0 +0.00(+0.00%)
Nov 26, 2008 689.13 744.76 686.24 740.16 0 +38.17(+5.44%)
Nov 25, 2008 678.28 722.40 669.02 701.99 0 +6.68(+0.96%)
Nov 24, 2008 658.86 701.82 652.80 695.31 0 +48.72(+7.54%)
Nov 21, 2008 624.14 651.12 595.41 646.59 0 +37.77(+6.20%)
Nov 20, 2008 645.08 658.82 605.21 608.83 0 -46.79(-7.14%)
Nov 19, 2008 678.10 699.69 652.54 655.62 0 -32.88(-4.78%)
Nov 18, 2008 690.78 714.14 668.08 688.49 0 -3.84(-0.55%)
Nov 17, 2008 684.80 719.11 672.84 692.34 0 -4.53(-0.65%)
Nov 14, 2008 729.31 738.74 693.93 696.87 0 -43.32(-5.85%)
Nov 13, 2008 730.18 747.33 653.35 740.18 0 +22.61(+3.15%)
Nov 12, 2008 750.03 762.80 713.09 717.57 0 -51.64(-6.71%)
Nov 11, 2008 762.32 797.60 740.74 769.21 0 -24.54(-3.09%)
Nov 10, 2008 843.12 849.97 778.11 793.75 0 -33.13(-4.01%)
Nov 07, 2008 838.26 861.59 802.70 826.87 0 -14.63(-1.74%)
Nov 06, 2008 868.05 882.53 835.91 841.50 0 -32.56(-3.73%)
Nov 05, 2008 915.14 928.83 871.41 874.07 0 -52.60(-5.68%)
Nov 04, 2008 941.62 951.41 899.63 926.67 0 +9.96(+1.09%)
Nov 03, 2008 915.81 949.30 905.87 916.70 0 -22.88(-2.44%)
Oct 31, 2008 894.02 943.87 882.12 939.59 0 +39.96(+4.44%)
Oct 30, 2008 863.13 905.11 838.41 899.63 0 +68.39(+8.23%)
Oct 29, 2008 794.15 860.53 783.42 831.25 0 +35.63(+4.48%)
Oct 28, 2008 742.74 798.53 718.61 795.62 0 +67.82(+9.32%)
Oct 27, 2008 716.01 756.09 714.00 727.79 0 -11.61(-1.57%)
Oct 24, 2008 719.68 764.30 711.63 739.40 0 -36.87(-4.75%)
Oct 23, 2008 767.29 784.65 741.93 776.27 0 +7.12(+0.93%)
Oct 22, 2008 783.09 798.88 752.51 769.15 0 -31.86(-3.98%)
Oct 21, 2008 804.98 832.03 794.04 801.01 0 -36.95(-4.41%)
Oct 20, 2008 809.21 842.58 800.88 837.96 0 +35.26(+4.39%)
Oct 17, 2008 789.18 820.40 775.30 802.70 0 -2.26(-0.28%)
Oct 16, 2008 778.58 814.80 748.51 804.96 0 +25.47(+3.27%)
Oct 15, 2008 835.92 840.88 777.45 779.49 0 -70.01(-8.24%)
Oct 14, 2008 898.34 932.80 835.71 849.50 0 -27.53(-3.14%)
Oct 13, 2008 856.95 889.98 834.03 877.03 0 +55.14(+6.71%)
Oct 10, 2008 778.93 840.20 757.85 821.89 0 -2.40(-0.29%)
Oct 09, 2008 870.37 888.70 817.47 824.29 0 -42.60(-4.91%)
Oct 08, 2008 887.80 937.84 862.18 866.89 0 -41.92(-4.61%)
Oct 07, 2008 961.57 969.98 904.37 908.80 0 -48.10(-5.03%)
Oct 06, 2008 968.44 989.13 912.79 956.90 0 -36.40(-3.66%)
Oct 03, 2008 1031 1045 986.76 993.30 0 -20.16(-1.99%)
Oct 02, 2008 1064 1071 1011 1013 0 -51.45(-4.83%)
Oct 01, 2008 1064 1092 1047 1065 0 -12.10(-1.12%)
Sep 30, 2008 1059 1085 1033 1077 0 +30.74(+2.94%)
Sep 29, 2008 1087 1106 1037 1046 0 -51.65(-4.70%)
Sep 26, 2008 1070 1105 1062 1098 0 +9.80(+0.90%)
Sep 25, 2008 1098 1102 1078 1088 0 +2.48(+0.23%)
Sep 24, 2008 1111 1121 1076 1086 0 -20.06(-1.81%)
Sep 23, 2008 1129 1140 1101 1106 0 -14.70(-1.31%)
Sep 22, 2008 1150 1160 1108 1120 0 -38.62(-3.33%)
Sep 19, 2008 1179 1193 1105 1159 0 -7.07(-0.61%)
Sep 18, 2008 1121 1186 1094 1166 0 +56.83(+5.12%)
Sep 17, 2008 1110 1135 1099 1109 0 -25.85(-2.28%)
Sep 16, 2008 1104 1149 1094 1135 0 +42.15(+3.86%)
Sep 15, 2008 1076 1124 1064 1093 0 -15.54(-1.40%)
Sep 12, 2008 1129 1141 1099 1108 0 -37.66(-3.29%)
Sep 11, 2008 1091 1148 1085 1146 0 +38.10(+3.44%)
Sep 10, 2008 1105 1123 1090 1108 0 +9.94(+0.90%)
Sep 09, 2008 1125 1138 1097 1098 0 -26.72(-2.38%)
Sep 08, 2008 1131 1136 1101 1125 0 +17.34(+1.57%)
Sep 05, 2008 1093 1115 1080 1107 0 +6.24(+0.57%)
Sep 04, 2008 1138 1147 1099 1101 0 -48.63(-4.23%)
Sep 03, 2008 1150 1167 1135 1150 0 +10.88(+0.95%)
Sep 02, 2008 1153 1202 1138 1139 0 +4.55(+0.40%)
Sep 01, 2008 1154 1165 1124 1134 0 +0.00(+0.00%)
Aug 29, 2008 1154 1165 1124 1134 0 -26.32(-2.27%)
Aug 28, 2008 1140 1164 1130 1161 0 +29.05(+2.57%)
Aug 27, 2008 1123 1142 1110 1132 0 +5.05(+0.45%)
Aug 26, 2008 1136 1139 1110 1127 0 -6.25(-0.55%)
Aug 25, 2008 1156 1158 1127 1133 0 -28.22(-2.43%)
Aug 22, 2008 1148 1169 1137 1161 0 +20.34(+1.78%)
Aug 21, 2008 1131 1148 1123 1141 0 -1.57(-0.14%)
Aug 20, 2008 1159 1164 1126 1142 0 -8.41(-0.73%)
Aug 19, 2008 1173 1182 1142 1151 0 -27.83(-2.36%)
Aug 18, 2008 1186 1201 1171 1179 0 -12.36(-1.04%)
Aug 15, 2008 1207 1215 1179 1191 0 -5.94(-0.50%)
Aug 14, 2008 1151 1209 1148 1197 0 +33.43(+2.87%)
Aug 13, 2008 1167 1174 1146 1163 0 -8.03(-0.69%)
Aug 12, 2008 1158 1197 1141 1172 0 +5.36(+0.46%)
Aug 11, 2008 1092 1172 1090 1166 0 +65.39(+5.94%)
Aug 08, 2008 1064 1113 1059 1101 0 +40.56(+3.83%)
Aug 07, 2008 1051 1082 1038 1060 0 -8.55(-0.80%)
Aug 06, 2008 1044 1072 1033 1069 0 +20.78(+1.98%)
Aug 05, 2008 1025 1053 1020 1048 0 +33.17(+3.27%)
Aug 04, 2008 1029 1033 999.22 1015 0 -16.95(-1.64%)
Aug 01, 2008 1053 1057 1017 1032 0 -10.01(-0.96%)
Jul 31, 2008 1034 1066 1029 1042 0 +2.59(+0.25%)
Jul 30, 2008 1056 1062 1023 1039 0 -10.42(-0.99%)
Jul 29, 2008 1050 1071 1009 1050 0 +39.45(+3.91%)
Jul 28, 2008 1016 1033 999.57 1010 0 -12.89(-1.26%)
Jul 25, 2008 1048 1060 1018 1023 0 -12.23(-1.18%)
Jul 24, 2008 1076 1081 1033 1035 0 -50.18(-4.62%)
Jul 23, 2008 1072 1117 1056 1085 0 +15.55(+1.45%)
Jul 22, 2008 1015 1075 1011 1070 0 +52.56(+5.17%)
Jul 21, 2008 1036 1044 1012 1017 0 -13.86(-1.34%)
Jul 18, 2008 1032 1048 1016 1031 0 -7.59(-0.73%)
Jul 17, 2008 1004 1047 999.63 1039 0 +12.79(+1.25%)
Jul 16, 2008 975.51 1034 967.86 1026 0 +46.36(+4.73%)
Jul 15, 2008 996.00 1005 963.03 979.65 0 -27.24(-2.71%)
Jul 14, 2008 1020 1025 991.93 1007 0 -1.82(-0.18%)
Jul 11, 2008 1020 1031 986.71 1009 0 -20.12(-1.96%)
Jul 10, 2008 1051 1063 1021 1029 0 -21.67(-2.06%)
Jul 09, 2008 1082 1091 1047 1051 0 -33.27(-3.07%)
Jul 08, 2008 1049 1095 1044 1084 0 +25.88(+2.45%)
Jul 07, 2008 1083 1091 1045 1058 0 -23.76(-2.20%)
Jul 04, 2008 1084 1096 1059 1082 0 +0.00(+0.00%)
Jul 03, 2008 1084 1096 1059 1082 0 -8.98(-0.82%)
Jul 02, 2008 1113 1117 1083 1091 0 -0.69(-0.06%)
Jul 01, 2008 1088 1097 1070 1091 0 -6.54(-0.60%)
Jun 30, 2008 1113 1129 1089 1098 0 -27.55(-2.45%)
Jun 27, 2008 1122 1143 1095 1125 0 -7.94(-0.70%)
Jun 26, 2008 1159 1165 1128 1133 0 -44.31(-3.76%)
Jun 25, 2008 1148 1191 1145 1178 0 +34.71(+3.04%)
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.