FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
4,800.06   -8.86 (-0.18%)
Streaming Delayed Price  /  Updated: 8:00 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2011 2376 2391 2356 2369 0 -12.38(-0.52%)
May 23, 2011 2350 2403 2344 2381 0 -7.39(-0.31%)
May 20, 2011 2413 2425 2373 2388 0 -33.42(-1.38%)
May 19, 2011 2388 2434 2388 2422 0 +35.03(+1.47%)
May 18, 2011 2317 2392 2303 2387 0 +79.57(+3.45%)
May 17, 2011 2289 2310 2275 2307 0 +6.41(+0.28%)
May 16, 2011 2351 2357 2297 2301 0 -60.84(-2.58%)
May 13, 2011 2378 2388 2346 2362 0 -16.69(-0.70%)
May 12, 2011 2333 2383 2324 2378 0 +40.40(+1.73%)
May 11, 2011 2355 2372 2317 2338 0 -22.50(-0.95%)
May 10, 2011 2363 2375 2340 2360 0 +11.81(+0.50%)
May 09, 2011 2373 2382 2346 2349 0 -24.34(-1.03%)
May 06, 2011 2403 2446 2371 2373 0 -0.22(-0.01%)
May 05, 2011 2362 2410 2357 2373 0 +0.27(+0.01%)
May 04, 2011 2354 2380 2330 2373 0 +18.90(+0.80%)
May 03, 2011 2367 2374 2323 2354 0 -24.88(-1.05%)
May 02, 2011 2387 2395 2355 2379 0 +21.34(+0.91%)
Apr 29, 2011 2395 2402 2349 2358 0 -39.12(-1.63%)
Apr 28, 2011 2376 2437 2366 2397 0 -20.70(-0.86%)
Apr 27, 2011 2404 2432 2385 2417 0 +30.05(+1.26%)
Apr 26, 2011 2422 2435 2371 2387 0 -21.35(-0.89%)
Apr 25, 2011 2406 2423 2384 2409 0 +3.34(+0.14%)
Apr 21, 2011 2392 2423 2384 2405 0 +1.89(+0.08%)
Apr 20, 2011 2386 2413 2382 2403 0 +43.24(+1.83%)
Apr 19, 2011 2341 2369 2333 2360 0 +21.45(+0.92%)
Apr 18, 2011 2342 2348 2289 2339 0 -39.00(-1.64%)
Apr 15, 2011 2354 2379 2330 2378 0 +26.20(+1.11%)
Apr 14, 2011 2320 2353 2307 2352 0 +9.41(+0.40%)
Apr 13, 2011 2345 2364 2327 2342 0 +8.53(+0.37%)
Apr 12, 2011 2301 2343 2301 2334 0 +15.87(+0.68%)
Apr 11, 2011 2341 2362 2300 2318 0 -15.56(-0.67%)
Apr 08, 2011 2354 2373 2310 2333 0 -12.24(-0.52%)
Apr 07, 2011 2364 2382 2329 2346 0 -32.10(-1.35%)
Apr 06, 2011 2404 2418 2356 2378 0 -11.52(-0.48%)
Apr 05, 2011 2400 2408 2374 2389 0 -19.09(-0.79%)
Apr 04, 2011 2445 2461 2397 2408 0 -28.19(-1.16%)
Apr 01, 2011 2435 2461 2422 2436 0 +19.88(+0.82%)
Mar 31, 2011 2398 2422 2387 2417 0 +13.85(+0.58%)
Mar 30, 2011 2428 2429 2383 2403 0 +0.11(+0.00%)
Mar 29, 2011 2382 2420 2368 2403 0 +2.21(+0.09%)
Mar 28, 2011 2405 2415 2373 2400 0 -0.55(-0.02%)
Mar 25, 2011 2449 2455 2392 2401 0 -36.78(-1.51%)
Mar 24, 2011 2392 2455 2364 2438 0 +55.27(+2.32%)
Mar 23, 2011 2280 2390 2265 2383 0 +102.38(+4.49%)
Mar 22, 2011 2299 2302 2269 2280 0 -23.40(-1.02%)
Mar 21, 2011 2311 2322 2293 2304 0 +20.49(+0.90%)
Mar 18, 2011 2317 2326 2268 2283 0 -5.62(-0.25%)
Mar 17, 2011 2322 2327 2286 2289 0 +3.81(+0.17%)
Mar 16, 2011 2281 2324 2276 2285 0 -44.36(-1.90%)
Mar 15, 2011 2268 2345 2263 2329 0 -2.43(-0.10%)
Mar 14, 2011 2365 2378 2316 2332 0 -49.74(-2.09%)
Mar 11, 2011 2420 2443 2362 2381 0 -78.45(-3.19%)
Mar 10, 2011 2407 2478 2396 2460 0 +194.08(+8.57%)
Mar 09, 2011 2228 2270 2212 2266 0 +34.60(+1.55%)
Mar 08, 2011 2211 2252 2205 2231 0 +23.77(+1.08%)
Mar 07, 2011 2234 2282 2188 2207 0 +24.94(+1.14%)
Mar 04, 2011 2168 2189 2150 2182 0 +8.06(+0.37%)
Mar 03, 2011 2138 2193 2136 2174 0 +53.04(+2.50%)
Mar 02, 2011 2124 2132 2088 2121 0 -8.76(-0.41%)
Mar 01, 2011 2182 2190 2120 2130 0 -35.96(-1.66%)
Feb 28, 2011 2152 2173 2141 2166 0 +27.97(+1.31%)
Feb 25, 2011 2112 2150 2106 2138 0 +38.82(+1.85%)
Feb 24, 2011 2092 2105 2052 2099 0 +0.39(+0.02%)
Feb 23, 2011 2147 2150 2061 2099 0 -50.23(-2.34%)
Feb 22, 2011 2205 2223 2143 2149 0 -78.35(-3.52%)
Feb 18, 2011 2227 2227 2227 0 +31.33(+1.43%)
Feb 17, 2011 2190 2207 2179 2196 0 -1.64(-0.07%)
Feb 16, 2011 2181 2207 2171 2198 0 +22.51(+1.03%)
Feb 15, 2011 2190 2199 2170 2175 0 -25.58(-1.16%)
Feb 14, 2011 2186 2215 2171 2201 0 +17.66(+0.81%)
Feb 11, 2011 2152 2193 2135 2183 0 +47.08(+2.20%)
Feb 10, 2011 2115 2144 2108 2136 0 +12.50(+0.59%)
Feb 09, 2011 2123 2133 2108 2124 0 -5.90(-0.28%)
Feb 08, 2011 2078 2134 2077 2130 0 +45.61(+2.19%)
Feb 07, 2011 2096 2111 2076 2084 0 -16.81(-0.80%)
Feb 04, 2011 2087 2114 2071 2101 0 +11.61(+0.56%)
Feb 03, 2011 2077 2100 2068 2089 0 +12.34(+0.59%)
Feb 02, 2011 2072 2082 2043 2077 0 -0.99(-0.05%)
Feb 01, 2011 2048 2082 2035 2078 0 +44.87(+2.21%)
Jan 31, 2011 2033 2048 1986 2033 0 -10.44(-0.51%)
Jan 28, 2011 2123 2129 2031 2043 0 -79.58(-3.75%)
Jan 27, 2011 2081 2149 2064 2123 0 -0.56(-0.03%)
Jan 26, 2011 2158 2158 2103 2123 0 -36.58(-1.69%)
Jan 25, 2011 2135 2169 2132 2160 0 +10.60(+0.49%)
Jan 24, 2011 2132 2154 2115 2149 0 +10.41(+0.49%)
Jan 21, 2011 2155 2172 2128 2139 0 -0.20(-0.01%)
Jan 20, 2011 2131 2156 2116 2139 0 +9.49(+0.45%)
Jan 19, 2011 2102 2136 2098 2130 0 -3.04(-0.14%)
Jan 18, 2011 2117 2149 2111 2133 0 +16.33(+0.77%)
Jan 14, 2011 2116 2116 2116 0 +16.77(+0.80%)
Jan 13, 2011 2077 2102 2078 2100 0 +15.95(+0.77%)
Jan 12, 2011 2107 2114 2075 2084 0 -4.33(-0.21%)
Jan 11, 2011 2128 2129 2080 2088 0 -31.57(-1.49%)
Jan 10, 2011 2103 2131 2080 2120 0 -0.78(-0.04%)
Jan 07, 2011 2075 2128 2065 2120 0 +48.20(+2.33%)
Jan 06, 2011 2095 2105 2061 2072 0 -20.84(-1.00%)
Jan 05, 2011 2086 2124 2085 2093 0 -7.04(-0.34%)
Jan 04, 2011 2150 2152 2096 2100 0 -48.53(-2.26%)
Jan 03, 2011 2103 2160 2101 2149 0 +67.03(+3.22%)
Dec 31, 2010 2098 2105 2071 2082 0 -18.58(-0.88%)
Dec 30, 2010 2101 2113 2085 2100 0 -8.49(-0.40%)
Dec 29, 2010 2107 2127 2100 2109 0 +10.20(+0.49%)
Dec 28, 2010 2107 2118 2078 2098 0 -6.35(-0.30%)
Dec 27, 2010 2114 2119 2086 2105 0 -11.81(-0.56%)
Dec 23, 2010 2124 2139 2108 2117 0 -16.43(-0.77%)
Dec 22, 2010 2138 2149 2124 2133 0 +1.36(+0.06%)
Dec 21, 2010 2143 2145 2110 2132 0 -5.36(-0.25%)
Dec 20, 2010 2133 2147 2112 2137 0 +7.54(+0.35%)
Dec 17, 2010 2114 2140 2103 2130 0 +12.95(+0.61%)
Dec 16, 2010 2110 2130 2090 2117 0 +42.65(+2.06%)
Dec 15, 2010 2088 2109 2061 2074 0 -14.64(-0.70%)
Dec 14, 2010 2077 2101 2068 2089 0 -31.63(-1.49%)
Dec 10, 2010 2111 2128 2091 2120 0 +11.66(+0.55%)
Dec 09, 2010 2124 2133 2090 2109 0 -7.81(-0.37%)
Dec 08, 2010 2138 2139 2108 2116 0 -14.94(-0.70%)
Dec 07, 2010 2140 2151 2118 2131 0 +11.75(+0.55%)
Dec 06, 2010 2114 2129 2102 2120 0 -0.76(-0.04%)
Dec 03, 2010 2115 2133 2081 2120 0 -5.91(-0.28%)
Dec 02, 2010 2069 2129 2063 2126 0 +66.52(+3.23%)
Dec 01, 2010 2019 2082 2019 2060 0 +66.69(+3.35%)
Nov 30, 2010 1973 2012 1963 1993 0 -9.41(-0.47%)
Nov 29, 2010 1995 2012 1966 2002 0 -21.53(-1.06%)
Nov 26, 2010 2024 2036 2015 2024 0 -17.72(-0.87%)
Nov 24, 2010 1997 2042 2042 2042 0 +64.84(+3.28%)
Nov 23, 2010 1982 1999 1959 1977 0 -27.25(-1.36%)
Nov 22, 2010 1986 2019 1981 2004 0 +8.99(+0.45%)
Nov 19, 2010 1973 2005 1962 1995 0 +13.67(+0.69%)
Nov 18, 2010 1964 2002 1951 1981 0 +32.49(+1.67%)
Nov 17, 2010 1931 1960 1913 1949 0 +15.20(+0.79%)
Nov 16, 2010 1968 1994 1929 1934 0 -57.77(-2.90%)
Nov 15, 2010 1950 2005 1949 1991 0 +35.97(+1.84%)
Nov 12, 2010 1988 1989 1934 1955 0 -35.25(-1.77%)
Nov 11, 2010 1949 2005 1943 1991 0 +18.28(+0.93%)
Nov 10, 2010 1947 1989 1939 1972 0 +21.74(+1.11%)
Nov 09, 2010 1991 1992 1939 1951 0 -28.63(-1.45%)
Nov 08, 2010 1971 1999 1953 1979 0 -15.25(-0.76%)
Nov 05, 2010 1975 2022 1963 1995 0 +65.80(+3.41%)
Nov 04, 2010 1924 1947 1916 1929 0 +39.84(+2.11%)
Nov 03, 2010 1871 1902 1859 1889 0 +13.06(+0.70%)
Nov 02, 2010 1874 1892 1867 1876 0 +7.04(+0.38%)
Nov 01, 2010 1860 1880 1845 1869 0 +16.43(+0.89%)
Oct 29, 2010 1830 1866 1826 1852 0 +16.86(+0.92%)
Oct 28, 2010 1847 1852 1820 1836 0 +0.40(+0.02%)
Oct 27, 2010 1835 1844 1820 1835 0 -18.99(-1.02%)
Oct 25, 2010 1864 1880 1850 1854 0 -5.87(-0.32%)
Oct 22, 2010 1766 1867 1766 1860 0 +79.99(+4.49%)
Oct 21, 2010 1791 1812 1764 1780 0 -9.75(-0.54%)
Oct 20, 2010 1769 1807 1765 1790 0 +20.22(+1.14%)
Oct 19, 2010 1779 1795 1755 1770 0 -17.55(-0.98%)
Oct 18, 2010 1792 1800 1775 1787 0 -12.67(-0.70%)
Oct 15, 2010 1802 1804 1776 1800 0 +6.90(+0.38%)
Oct 14, 2010 1774 1812 1774 1793 0 +12.00(+0.67%)
Oct 13, 2010 1780 1788 1757 1781 0 +7.06(+0.40%)
Oct 12, 2010 1706 1783 1699 1774 0 +436.34(+32.62%)
Oct 11, 2010 1336 1357 1330 1337 0 -1.66(-0.12%)
Oct 08, 2010 1341 1351 1320 1339 0 -0.94(-0.07%)
Oct 07, 2010 1340 1348 1326 1340 0 +0.70(+0.05%)
Oct 06, 2010 1344 1351 1323 1339 0 -12.02(-0.89%)
Oct 05, 2010 1339 1358 1333 1351 0 +30.90(+2.34%)
Oct 04, 2010 1325 1333 1304 1320 0 -11.22(-0.84%)
Oct 01, 2010 1331 1340 1311 1332 0 +17.04(+1.30%)
Sep 30, 2010 1333 1342 1306 1315 0 -305.72(-18.87%)
Sep 29, 2010 1343 1639 1611 1620 0 -14.66(-0.90%)
Sep 28, 2010 1353 1656 1613 1635 0 -0.56(-0.03%)
Sep 27, 2010 1333 1647 1626 1636 0 +3.42(+0.21%)
Sep 24, 2010 1323 1635 1616 1632 0 +34.34(+2.15%)
Sep 23, 2010 1315 1634 1594 1598 0 -23.78(-1.47%)
Sep 22, 2010 1344 1648 1616 1622 0 -12.42(-0.76%)
Sep 21, 2010 1342 1644 1625 1634 0 -5.93(-0.36%)
Sep 20, 2010 1314 1643 1604 1640 0 +36.48(+2.28%)
Sep 17, 2010 1323 1621 1598 1603 0 -10.91(-0.68%)
Sep 15, 2010 1312 1617 1598 1614 0 -0.75(-0.05%)
Sep 14, 2010 1317 1622 1603 1615 0 +1.91(+0.12%)
Sep 13, 2010 1310 1626 1603 1613 0 +17.14(+1.07%)
Sep 10, 2010 1281 1599 1570 1596 0 +26.65(+1.70%)
Sep 09, 2010 1284 1578 1555 1569 0 +1.35(+0.09%)
Sep 08, 2010 1278 1584 1562 1568 0 -3.26(-0.21%)
Sep 07, 2010 1280 1581 1561 1571 0 -7.99(-0.51%)
Sep 03, 2010 1579 1579 1579 0 +18.04(+1.16%)
Sep 02, 2010 1217 1563 1507 1561 0 +47.97(+3.17%)
Sep 01, 2010 1193 1518 1480 1513 0 +37.07(+2.51%)
Aug 31, 2010 1191 1499 1462 1476 0 -19.31(-1.29%)
Aug 30, 2010 1202 1508 1492 1496 0 -2.51(-0.17%)
Aug 27, 2010 1199 1504 1471 1498 0 +10.11(+0.68%)
Aug 26, 2010 1199 1505 1483 1488 0 -3.67(-0.25%)
Aug 25, 2010 1161 1498 1451 1492 0 +25.25(+1.72%)
Aug 24, 2010 1192 1490 1459 1466 0 -40.12(-2.66%)
Aug 23, 2010 1233 1538 1506 1507 0 -17.23(-1.13%)
Aug 20, 2010 1226 1527 1508 1524 0 +1.88(+0.12%)
Aug 19, 2010 1240 1546 1513 1522 0 -20.80(-1.35%)
Aug 18, 2010 1228 1560 1508 1543 0 +12.36(+0.81%)
Aug 17, 2010 1217 1547 1508 1530 0 +23.43(+1.55%)
Aug 16, 2010 1211 1522 1494 1507 0 -4.38(-0.29%)
Aug 13, 2010 1233 1531 1509 1511 0 -23.55(-1.53%)
Aug 12, 2010 1231 1543 1523 1535 0 -9.27(-0.60%)
Aug 11, 2010 1261 1559 1529 1544 0 -36.95(-2.34%)
Aug 10, 2010 1291 1592 1567 1581 0 -13.70(-0.86%)
Aug 09, 2010 1286 1598 1580 1595 0 +17.96(+1.14%)
Aug 06, 2010 1255 1579 1546 1577 0 +8.78(+0.56%)
Aug 05, 2010 1270 1574 1547 1568 0 -4.13(-0.26%)
Aug 04, 2010 1265 1578 1550 1572 0 +19.88(+1.28%)
Aug 03, 2010 1257 1560 1535 1552 0 +1.86(+0.12%)
Aug 02, 2010 1276 1571 1547 1550 0 -8.45(-0.54%)
Jul 30, 2010 1246 1564 1527 1559 0 +3.20(+0.21%)
Jul 29, 2010 1276 1578 1534 1556 0 -9.22(-0.59%)
Jul 28, 2010 1280 1585 1553 1565 0 -9.44(-0.60%)
Jul 27, 2010 1299 1594 1563 1574 0 -8.79(-0.56%)
Jul 26, 2010 1280 1591 1561 1583 0 +4.95(+0.31%)
Jul 23, 2010 1275 1585 1555 1578 0 +10.53(+0.67%)
Jul 22, 2010 1256 1574 1529 1568 0 +3.54(+0.23%)
Jul 21, 2010 1301 1603 1562 1564 0 -28.87(-1.81%)
Jul 20, 2010 1262 1594 1548 1593 0 +13.72(+0.87%)
Jul 19, 2010 1284 1592 1559 1579 0 +4.71(+0.30%)
Jul 16, 2010 1324 1629 1571 1574 0 -39.60(-2.45%)
Jul 15, 2010 1319 1617 1589 1614 0 +5.22(+0.32%)
Jul 14, 2010 1309 1616 1595 1609 0 +3.64(+0.23%)
Jul 13, 2010 1292 1612 1581 1605 0 +33.93(+2.16%)
Jul 12, 2010 1279 1584 1557 1571 0 -2.35(-0.15%)
Jul 09, 2010 1260 1576 1549 1574 0 +22.36(+1.44%)
Jul 08, 2010 1243 1556 1528 1551 0 +22.53(+1.47%)
Jul 07, 2010 1202 1533 1487 1529 0 +35.18(+2.36%)
Jul 06, 2010 1250 1552 1487 1494 0 -37.21(-2.43%)
Jul 02, 2010 1255 1556 1519 1531 0 -13.69(-0.89%)
Jul 01, 2010 1239 1550 1496 1544 0 +16.93(+1.11%)
Jun 30, 2010 1270 1576 1526 1528 0 -32.46(-2.08%)
Jun 29, 2010 1315 1614 1553 1560 0 -87.42(-5.31%)
Jun 25, 2010 1354 1660 1639 1647 0 +6.43(+0.39%)
Jun 24, 2010 1367 1670 1637 1641 0 -31.34(-1.87%)
Jun 23, 2010 1371 1682 1655 1672 0 +4.99(+0.30%)
Jun 22, 2010 1416 1730 1664 1667 0 -40.29(-2.36%)
Jun 21, 2010 1429 1734 1700 1708 0 -6.25(-0.36%)
Jun 18, 2010 1415 1728 1697 1714 0 +5.48(+0.32%)
Jun 17, 2010 1417 1717 1691 1708 0 -1.41(-0.08%)
Jun 16, 2010 1409 1719 1693 1710 0 +1.97(+0.12%)
Jun 15, 2010 1399 1709 1681 1708 0 +23.92(+1.42%)
Jun 14, 2010 1390 1705 1675 1684 0 +15.32(+0.92%)
Jun 11, 2010 1650 1671 1648 1669 0 +8.65(+0.52%)
Jun 10, 2010 1354 1662 1631 1660 0 +33.80(+2.08%)
Jun 09, 2010 1321 1647 1612 1626 0 +21.54(+1.34%)
Jun 08, 2010 1591 1608 1570 1605 0 +15.94(+1.00%)
Jun 07, 2010 1332 1626 1586 1589 0 -32.07(-1.98%)
Jun 04, 2010 1334 1655 1614 1621 0 -35.38(-2.14%)
Jun 03, 2010 1348 1661 1637 1656 0 +12.84(+0.78%)
Jun 02, 2010 1309 1644 1594 1643 0 +42.77(+2.67%)
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