FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,732.22   -64.46 (-1.11%)
Streaming Delayed Price  /  Updated: 7:58 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 3712 3734 3705 3725 0 +23.02(+0.62%)
Aug 30, 2017 3669 3708 3669 3702 0 +28.44(+0.77%)
Aug 29, 2017 3669 3686 3666 3673 0 -20.29(-0.55%)
Aug 28, 2017 3703 3706 3668 3693 0 +2.71(+0.07%)
Aug 25, 2017 3691 3713 3679 3691 0 +28.50(+0.78%)
Aug 24, 2017 3684 3697 3651 3662 0 -9.50(-0.26%)
Aug 23, 2017 3664 3673 3643 3672 0 -25.11(-0.68%)
Aug 22, 2017 3632 3717 3625 3697 0 +88.22(+2.44%)
Aug 21, 2017 3608 3634 3585 3609 0 +30.39(+0.85%)
Aug 18, 2017 3593 3604 3570 3578 0 -23.07(-0.64%)
Aug 17, 2017 3620 3652 3598 3601 0 -31.26(-0.86%)
Aug 16, 2017 3633 3661 3609 3633 0 +23.75(+0.66%)
Aug 15, 2017 3627 3627 3591 3609 0 -4.75(-0.13%)
Aug 14, 2017 3639 3639 3611 3614 0 +2.75(+0.08%)
Aug 11, 2017 3602 3626 3602 3611 0 +7.57(+0.21%)
Aug 10, 2017 3634 3649 3598 3603 0 -45.46(-1.25%)
Aug 09, 2017 3696 3696 3619 3649 0 -52.84(-1.43%)
Aug 08, 2017 3772 3774 3691 3702 0 -75.47(-2.00%)
Aug 07, 2017 3775 3797 3763 3777 0 +12.89(+0.34%)
Aug 04, 2017 3800 3804 3740 3764 0 -16.19(-0.43%)
Aug 03, 2017 3778 3810 3776 3780 0 +16.90(+0.45%)
Aug 02, 2017 3717 3765 3717 3763 0 +47.51(+1.28%)
Aug 01, 2017 3705 3720 3664 3716 0 +50.89(+1.39%)
Jul 31, 2017 3699 3713 3663 3665 0 -1.43(-0.04%)
Jul 28, 2017 3750 3799 3626 3666 0 -373.20(-9.24%)
Jul 27, 2017 3955 4051 3933 4040 0 +105.78(+2.69%)
Jul 26, 2017 3992 3995 3923 3934 0 -41.43(-1.04%)
Jul 25, 2017 3952 3995 3937 3975 0 +36.06(+0.92%)
Jul 24, 2017 3938 3954 3934 3939 0 +2.51(+0.06%)
Jul 21, 2017 3933 3954 3927 3937 0 -3.14(-0.08%)
Jul 20, 2017 3964 3991 3938 3940 0 -5.05(-0.13%)
Jul 19, 2017 3948 3964 3932 3945 0 -6.28(-0.16%)
Jul 18, 2017 3946 3975 3919 3951 0 -7.60(-0.19%)
Jul 17, 2017 3959 3993 3956 3959 0 -26.95(-0.68%)
Jul 14, 2017 3986 3996 3957 3986 0 +23.88(+0.60%)
Jul 13, 2017 3988 3993 3945 3962 0 -10.12(-0.25%)
Jul 12, 2017 3951 3983 3939 3972 0 +40.24(+1.02%)
Jul 11, 2017 3932 3943 3908 3932 0 +5.58(+0.14%)
Jul 10, 2017 3949 3960 3922 3926 0 -14.42(-0.37%)
Jul 07, 2017 3925 3961 3910 3941 0 +27.74(+0.71%)
Jul 06, 2017 3925 3933 3900 3913 0 -21.38(-0.54%)
Jul 05, 2017 3965 3969 3925 3934 0 -19.29(-0.49%)
Jul 03, 2017 3995 4000 3954 3954 0 -3.89(-0.10%)
Jun 30, 2017 3981 3998 3956 3957 0 -2.98(-0.08%)
Jun 29, 2017 4011 4012 3935 3960 0 -51.72(-1.29%)
Jun 28, 2017 4005 4014 3986 4012 0 +13.83(+0.35%)
Jun 27, 2017 4035 4044 3989 3998 0 -42.79(-1.06%)
Jun 26, 2017 4065 4073 4021 4041 0 -10.45(-0.26%)
Jun 23, 2017 4048 4074 4037 4052 0 +18.78(+0.47%)
Jun 22, 2017 4069 4070 4026 4033 0 -28.30(-0.70%)
Jun 21, 2017 4063 4083 4045 4061 0 +6.38(+0.16%)
Jun 20, 2017 4125 4124 4042 4055 0 -65.43(-1.59%)
Jun 19, 2017 4085 4124 4068 4120 0 +47.85(+1.17%)
Jun 16, 2017 4056 4071 4028 4072 0 +3.25(+0.08%)
Jun 15, 2017 4058 4081 4032 4069 0 -11.37(-0.28%)
Jun 14, 2017 4106 4115 4054 4080 0 -40.76(-0.99%)
Jun 13, 2017 4134 4142 4100 4121 0 -23.16(-0.56%)
Jun 12, 2017 4176 4188 4103 4144 0 -56.39(-1.34%)
Jun 09, 2017 4212 4219 4181 4201 0 -3.07(-0.07%)
Jun 08, 2017 4279 4286 4188 4204 0 -79.05(-1.85%)
Jun 07, 2017 4322 4331 4271 4283 0 -41.48(-0.96%)
Jun 06, 2017 4328 4334 4318 4324 0 -7.06(-0.16%)
Jun 05, 2017 4368 4369 4325 4331 0 -18.92(-0.44%)
Jun 02, 2017 4307 4355 4293 4350 0 +51.31(+1.19%)
Jun 01, 2017 4284 4304 4274 4299 0 +8.78(+0.20%)
May 31, 2017 4269 4290 4257 4290 0 +22.11(+0.52%)
May 30, 2017 4256 4278 4252 4268 0 -1.95(-0.05%)
May 26, 2017 4252 4276 4247 4270 0 +25.27(+0.60%)
May 25, 2017 4189 4258 4182 4245 0 +63.68(+1.52%)
May 24, 2017 4150 4186 4119 4181 0 +46.65(+1.13%)
May 23, 2017 4150 4157 4116 4134 0 -4.79(-0.12%)
May 22, 2017 4127 4170 4126 4139 0 -8.12(-0.20%)
May 19, 2017 4058 4183 4058 4147 0 +97.01(+2.40%)
May 18, 2017 4045 4058 3993 4050 0 +5.67(+0.14%)
May 17, 2017 4060 4082 4033 4045 0 -15.86(-0.39%)
May 16, 2017 4105 4106 4054 4060 0 -29.49(-0.72%)
May 15, 2017 4088 4093 4069 4090 0 +32.78(+0.81%)
May 12, 2017 4079 4081 4049 4057 0 -21.49(-0.53%)
May 11, 2017 4090 4094 4064 4079 0 -24.60(-0.60%)
May 10, 2017 4117 4124 4075 4103 0 -20.14(-0.49%)
May 09, 2017 4098 4130 4098 4123 0 +2.76(+0.07%)
May 08, 2017 4129 4129 4106 4121 0 -0.90(-0.02%)
May 05, 2017 4122 4123 4096 4122 0 +7.39(+0.18%)
May 04, 2017 4103 4116 4086 4114 0 +15.16(+0.37%)
May 03, 2017 4095 4104 4078 4099 0 +5.65(+0.14%)
May 02, 2017 4071 4095 4064 4093 0 +20.28(+0.50%)
May 01, 2017 4062 4100 4046 4073 0 +7.90(+0.19%)
Apr 28, 2017 4025 4074 3998 4065 0 -78.62(-1.90%)
Apr 27, 2017 4165 4184 4137 4144 0 -16.43(-0.39%)
Apr 26, 2017 4140 4173 4124 4160 0 +37.49(+0.91%)
Apr 25, 2017 4104 4139 4057 4123 0 -9.61(-0.23%)
Apr 24, 2017 4126 4150 4118 4132 0 +31.23(+0.76%)
Apr 21, 2017 4075 4107 4072 4101 0 +33.21(+0.82%)
Apr 20, 2017 4045 4085 4035 4068 0 +64.84(+1.62%)
Apr 19, 2017 3975 4032 3969 4003 0 +43.19(+1.09%)
Apr 18, 2017 3912 3968 3912 3960 0 +17.18(+0.44%)
Apr 17, 2017 3918 3954 3917 3943 0 +35.40(+0.91%)
Apr 13, 2017 3912 3925 3902 3907 0 -3.24(-0.08%)
Apr 12, 2017 3929 3931 3904 3911 0 -18.55(-0.47%)
Apr 11, 2017 3922 3949 3897 3929 0 -3.90(-0.10%)
Apr 10, 2017 3935 3950 3918 3933 0 -3.26(-0.08%)
Apr 07, 2017 3923 3951 3907 3936 0 +5.78(+0.15%)
Apr 06, 2017 3944 3959 3918 3931 0 -19.22(-0.49%)
Apr 05, 2017 3932 4014 3920 3950 0 +29.56(+0.75%)
Apr 04, 2017 3928 3931 3901 3920 0 -15.48(-0.39%)
Apr 03, 2017 3907 3947 3881 3936 0 +22.27(+0.57%)
Mar 31, 2017 3890 3931 3886 3913 0 +20.33(+0.52%)
Mar 30, 2017 3847 3903 3844 3893 0 +39.20(+1.02%)
Mar 29, 2017 3831 3876 3827 3854 0 +10.34(+0.27%)
Mar 28, 2017 3825 3857 3819 3844 0 +10.92(+0.28%)
Mar 27, 2017 3792 3845 3777 3833 0 +29.88(+0.79%)
Mar 24, 2017 3756 3840 3742 3803 0 +63.10(+1.69%)
Mar 23, 2017 3758 3776 3733 3740 0 -1.18(-0.03%)
Mar 22, 2017 3723 3749 3710 3741 0 +25.92(+0.70%)
Mar 21, 2017 3745 3772 3708 3715 0 -14.98(-0.40%)
Mar 20, 2017 3733 3746 3710 3730 0 +2.09(+0.06%)
Mar 17, 2017 3680 3750 3674 3728 0 +63.99(+1.75%)
Mar 16, 2017 3668 3678 3654 3664 0 +15.70(+0.43%)
Mar 15, 2017 3637 3656 3617 3648 0 +18.89(+0.52%)
Mar 14, 2017 3651 3660 3624 3629 0 -22.68(-0.62%)
Mar 13, 2017 3649 3669 3637 3652 0 +5.88(+0.16%)
Mar 10, 2017 3702 3701 3636 3646 0 -42.36(-1.15%)
Mar 09, 2017 3722 3727 3660 3688 0 -32.65(-0.88%)
Mar 08, 2017 3744 3760 3703 3721 0 -25.76(-0.69%)
Mar 07, 2017 3771 3783 3735 3747 0 -29.86(-0.79%)
Mar 06, 2017 3781 3786 3752 3777 0 -25.49(-0.67%)
Mar 03, 2017 3778 3812 3774 3802 0 -2.26(-0.06%)
Mar 02, 2017 3803 3811 3787 3804 0 -2.60(-0.07%)
Mar 01, 2017 3816 3824 3795 3807 0 +17.67(+0.47%)
Feb 28, 2017 3779 3803 3769 3789 0 +5.58(+0.15%)
Feb 27, 2017 3811 3817 3772 3784 0 -41.87(-1.09%)
Feb 24, 2017 3826 3839 3796 3826 0 -4.44(-0.12%)
Feb 23, 2017 3827 3836 3809 3830 0 +4.85(+0.13%)
Feb 22, 2017 3830 3844 3806 3825 0 -5.39(-0.14%)
Feb 21, 2017 3822 3850 3821 3831 0 +12.46(+0.33%)
Feb 17, 2017 3818 3818 3818 3818 0 +38.48(+1.02%)
Feb 16, 2017 3796 3799 3765 3780 0 -11.07(-0.29%)
Feb 15, 2017 3775 3795 3758 3791 0 +14.28(+0.38%)
Feb 14, 2017 3741 3780 3740 3776 0 +28.62(+0.76%)
Feb 13, 2017 3775 3785 3742 3748 0 -7.89(-0.21%)
Feb 10, 2017 3723 3768 3713 3756 0 +27.96(+0.75%)
Feb 09, 2017 3695 3752 3686 3728 0 +30.95(+0.84%)
Feb 08, 2017 3670 3713 3660 3697 0 +36.50(+1.00%)
Feb 07, 2017 3695 3702 3655 3660 0 -31.01(-0.84%)
Feb 06, 2017 3688 3700 3637 3691 0 +43.84(+1.20%)
Feb 03, 2017 3594 3650 3579 3647 0 +73.38(+2.05%)
Feb 02, 2017 3579 3605 3565 3574 0 +3.27(+0.09%)
Feb 01, 2017 3666 3667 3563 3571 0 -77.67(-2.13%)
Jan 31, 2017 3685 3686 3623 3648 0 -42.65(-1.16%)
Jan 30, 2017 3693 3712 3668 3691 0 -11.37(-0.31%)
Jan 27, 2017 3681 3731 3666 3703 0 -136.87(-3.56%)
Jan 26, 2017 3857 3877 3825 3839 0 -18.50(-0.48%)
Jan 25, 2017 3858 3879 3842 3858 0 +12.45(+0.32%)
Jan 24, 2017 3821 3856 3805 3845 0 +34.60(+0.91%)
Jan 23, 2017 3792 3821 3772 3811 0 +4.69(+0.12%)
Jan 20, 2017 3830 3838 3785 3806 0 -9.35(-0.24%)
Jan 19, 2017 3843 3848 3799 3815 0 -29.89(-0.78%)
Jan 18, 2017 3835 3854 3818 3845 0 +29.67(+0.78%)
Jan 17, 2017 3796 3834 3780 3816 0 +5.03(+0.13%)
Jan 13, 2017 3811 3811 3811 3811 0 -11.54(-0.30%)
Jan 12, 2017 3820 3829 3797 3822 0 -6.14(-0.16%)
Jan 11, 2017 3809 3832 3796 3828 0 +14.49(+0.38%)
Jan 10, 2017 3832 3838 3809 3814 0 -15.39(-0.40%)
Jan 09, 2017 3766 3836 3761 3829 0 +71.21(+1.89%)
Jan 06, 2017 3731 3771 3695 3758 0 +38.25(+1.03%)
Jan 05, 2017 3695 3726 3676 3720 0 +29.75(+0.81%)
Jan 04, 2017 3662 3707 3649 3690 0 +45.07(+1.24%)
Jan 03, 2017 3682 3687 3622 3645 0 -12.99(-0.36%)
Dec 30, 2016 3658 3658 3658 3658 0 -52.42(-1.41%)
Dec 29, 2016 3713 3723 3698 3710 0 -2.07(-0.06%)
Dec 28, 2016 3745 3753 3705 3712 0 -34.56(-0.92%)
Dec 27, 2016 3753 3777 3739 3747 0 -7.14(-0.19%)
Dec 23, 2016 3754 3754 3754 3754 0 -7.89(-0.21%)
Dec 22, 2016 3775 3782 3737 3762 0 -19.26(-0.51%)
Dec 21, 2016 3784 3810 3778 3781 0 -14.09(-0.37%)
Dec 20, 2016 3807 3820 3769 3795 0 -0.92(-0.02%)
Dec 19, 2016 3784 3816 3778 3796 0 -0.77(-0.02%)
Dec 16, 2016 3816 3824 3789 3797 0 -2.57(-0.07%)
Dec 15, 2016 3812 3831 3783 3800 0 -57.21(-1.48%)
Dec 14, 2016 3877 3892 3846 3857 0 -37.86(-0.97%)
Dec 13, 2016 3871 3911 3850 3895 0 +36.71(+0.95%)
Dec 12, 2016 3850 3866 3828 3858 0 -5.47(-0.14%)
Dec 09, 2016 3875 3875 3840 3863 0 +1.87(+0.05%)
Dec 08, 2016 3878 3895 3837 3862 0 -7.25(-0.19%)
Dec 07, 2016 3797 3872 3786 3869 0 +78.91(+2.08%)
Dec 06, 2016 3799 3803 3763 3790 0 -0.45(-0.01%)
Dec 05, 2016 3761 3811 3753 3790 0 +16.60(+0.44%)
Dec 02, 2016 3739 3804 3730 3774 0 -75.90(-1.97%)
Dec 01, 2016 3777 3851 3767 3850 0 +34.71(+0.91%)
Nov 30, 2016 3829 3830 3802 3815 0 -11.12(-0.29%)
Nov 29, 2016 3798 3833 3786 3826 0 +33.16(+0.87%)
Nov 28, 2016 3761 3811 3741 3793 0 -0.71(-0.02%)
Nov 25, 2016 3810 3807 3777 3794 0 -10.83(-0.28%)
Nov 23, 2016 3804 3804 3804 3804 0 +32.91(+0.87%)
Nov 22, 2016 3719 3774 3692 3772 0 +64.30(+1.73%)
Nov 21, 2016 3665 3711 3665 3707 0 +26.12(+0.71%)
Nov 18, 2016 3679 3704 3658 3681 0 -6.78(-0.18%)
Nov 17, 2016 3642 3689 3628 3688 0 +31.12(+0.85%)
Nov 16, 2016 3594 3665 3585 3657 0 +45.96(+1.27%)
Nov 15, 2016 3579 3618 3563 3611 0 +20.29(+0.57%)
Nov 14, 2016 3562 3608 3537 3591 0 +31.54(+0.89%)
Nov 11, 2016 3518 3563 3507 3559 0 +32.09(+0.91%)
Nov 10, 2016 3590 3608 3535 3527 0 -58.84(-1.64%)
Nov 09, 2016 3484 3599 3457 3586 0 +14.53(+0.41%)
Nov 08, 2016 3560 3582 3537 3571 0 +4.05(+0.11%)
Nov 07, 2016 3507 3580 3488 3567 0 +108.19(+3.13%)
Nov 04, 2016 3390 3523 3344 3459 0 +48.75(+1.43%)
Nov 03, 2016 3485 3484 3382 3410 0 -74.21(-2.13%)
Nov 02, 2016 3447 3515 3442 3484 0 +28.56(+0.83%)
Nov 01, 2016 3491 3499 3428 3456 0 -29.92(-0.86%)
Oct 31, 2016 3529 3528 3481 3486 0 -33.92(-0.96%)
Oct 28, 2016 3517 3538 3485 3520 0 +6.30(+0.18%)
Oct 27, 2016 3519 3532 3479 3513 0 -5.77(-0.16%)
Oct 26, 2016 3544 3558 3501 3519 0 -9.30(-0.26%)
Oct 25, 2016 3558 3563 3513 3529 0 -37.99(-1.07%)
Oct 24, 2016 3547 3586 3547 3567 0 +35.65(+1.01%)
Oct 21, 2016 3516 3537 3503 3531 0 +5.48(+0.16%)
Oct 20, 2016 3513 3537 3485 3525 0 +23.63(+0.67%)
Oct 19, 2016 3480 3537 3479 3502 0 +39.86(+1.15%)
Oct 18, 2016 3500 3507 3460 3462 0 -6.70(-0.19%)
Oct 17, 2016 3480 3494 3462 3469 0 -18.92(-0.54%)
Oct 14, 2016 3489 3508 3479 3488 0 +8.57(+0.25%)
Oct 13, 2016 3472 3492 3459 3479 0 -11.47(-0.33%)
Oct 12, 2016 3478 3511 3464 3490 0 +17.33(+0.50%)
Oct 11, 2016 3492 3509 3462 3473 0 -30.19(-0.86%)
Oct 10, 2016 3516 3525 3500 3503 0 -2.42(-0.07%)
Oct 07, 2016 3502 3517 3476 3506 0 +16.98(+0.49%)
Oct 06, 2016 3502 3512 3482 3489 0 -16.37(-0.47%)
Oct 05, 2016 3515 3531 3498 3505 0 -11.45(-0.33%)
Oct 04, 2016 3553 3557 3507 3517 0 -35.30(-0.99%)
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%)
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.