FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,839.40   -17.66 (-0.30%)
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 4907 5081 4899 5047 0 +15.52(+0.31%)
Oct 30, 2013 5024 5039 4968 5031 0 +66.34(+1.34%)
Oct 29, 2013 4942 4969 4930 4965 0 +51.79(+1.05%)
Oct 28, 2013 4990 5014 4892 4913 0 -54.90(-1.11%)
Oct 25, 2013 4939 4973 4927 4968 0 +52.19(+1.06%)
Oct 24, 2013 4930 4940 4877 4916 0 -54.59(-1.10%)
Oct 23, 2013 4995 5022 4958 4970 0 -69.33(-1.38%)
Oct 22, 2013 4986 5057 4964 5040 0 +82.73(+1.67%)
Oct 21, 2013 4930 4985 4904 4957 0 +14.90(+0.30%)
Oct 18, 2013 4936 4963 4912 4942 0 +31.91(+0.65%)
Oct 17, 2013 4850 4922 4834 4910 0 +37.74(+0.77%)
Oct 16, 2013 4822 4886 4804 4873 0 +79.56(+1.66%)
Oct 15, 2013 4856 4865 4783 4793 0 -79.16(-1.62%)
Oct 14, 2013 4836 4886 4819 4872 0 +17.00(+0.35%)
Oct 11, 2013 4821 4859 4797 4855 0 +40.61(+0.84%)
Oct 10, 2013 4769 4831 4755 4815 0 +109.27(+2.32%)
Oct 09, 2013 4707 4738 4650 4705 0 -10.79(-0.23%)
Oct 08, 2013 4812 4866 4711 4716 0 -81.41(-1.70%)
Oct 07, 2013 4782 4829 4770 4797 0 -32.51(-0.67%)
Oct 04, 2013 4793 4835 4775 4830 0 +35.61(+0.74%)
Oct 03, 2013 4805 4837 4762 4794 0 -26.88(-0.56%)
Oct 02, 2013 4787 4826 4761 4821 0 -0.90(-0.02%)
Oct 01, 2013 4802 4833 4779 4822 0 -14.33(-0.30%)
Sep 27, 2013 4814 4850 4783 4836 0 +5.65(+0.12%)
Sep 26, 2013 4800 4840 4780 4831 0 +48.81(+1.02%)
Sep 25, 2013 4815 4826 4766 4782 0 -19.30(-0.40%)
Sep 24, 2013 4740 4850 4738 4801 0 +68.61(+1.45%)
Sep 23, 2013 4775 4794 4711 4733 0 -43.23(-0.91%)
Sep 20, 2013 4788 4832 4773 4776 0 -17.15(-0.36%)
Sep 19, 2013 4866 4887 4788 4793 0 -62.56(-1.29%)
Sep 18, 2013 4771 4874 4749 4856 0 +77.47(+1.62%)
Sep 17, 2013 4727 4791 4719 4778 0 +53.09(+1.12%)
Sep 16, 2013 4797 4797 4700 4725 0 -15.78(-0.33%)
Sep 13, 2013 4747 4754 4685 4741 0 -8.98(-0.19%)
Sep 12, 2013 4740 4770 4717 4750 0 +17.35(+0.37%)
Sep 11, 2013 4662 4741 4659 4732 0 +75.22(+1.62%)
Sep 10, 2013 4592 4673 4582 4657 0 +96.97(+2.13%)
Sep 09, 2013 4514 4565 4511 4560 0 +54.87(+1.22%)
Sep 06, 2013 4555 4571 4466 4505 0 -29.72(-0.66%)
Sep 05, 2013 4545 4578 4530 4535 0 -3.56(-0.08%)
Sep 04, 2013 4495 4547 4476 4539 0 +33.70(+0.75%)
Sep 03, 2013 4514 4541 4479 4505 0 +63.13(+1.42%)
Aug 30, 2013 4442 4442 4442 0 -40.32(-0.90%)
Aug 29, 2013 4457 4524 4442 4482 0 +12.26(+0.27%)
Aug 28, 2013 4423 4497 4406 4470 0 +42.70(+0.96%)
Aug 27, 2013 4470 4501 4423 4427 0 -102.15(-2.26%)
Aug 26, 2013 4543 4553 4513 4529 0 -6.27(-0.14%)
Aug 23, 2013 4546 4556 4511 4536 0 -3.47(-0.08%)
Aug 22, 2013 4490 4562 4485 4539 0 +71.75(+1.61%)
Aug 21, 2013 4456 4514 4442 4467 0 -3.62(-0.08%)
Aug 20, 2013 4449 4495 4434 4471 0 +21.54(+0.48%)
Aug 19, 2013 4464 4510 4441 4449 0 -21.66(-0.48%)
Aug 16, 2013 4486 4512 4459 4471 0 -0.99(-0.02%)
Aug 15, 2013 4507 4511 4446 4472 0 -68.10(-1.50%)
Aug 14, 2013 4586 4586 4535 4540 0 -49.12(-1.07%)
Aug 13, 2013 4616 4618 4546 4589 0 -15.96(-0.35%)
Aug 12, 2013 4566 4621 4564 4605 0 +5.74(+0.12%)
Aug 09, 2013 4585 4627 4580 4600 0 -7.55(-0.16%)
Aug 08, 2013 4599 4637 4574 4607 0 +48.90(+1.07%)
Aug 07, 2013 4562 4614 4551 4558 0 -30.82(-0.67%)
Aug 06, 2013 4638 4652 4584 4589 0 -69.03(-1.48%)
Aug 05, 2013 4669 4676 4637 4658 0 -11.65(-0.25%)
Aug 02, 2013 4630 4674 4606 4670 0 +42.74(+0.92%)
Aug 01, 2013 4552 4643 4540 4627 0 +133.94(+2.98%)
Jul 31, 2013 4541 4565 4487 4493 0 -34.94(-0.77%)
Jul 30, 2013 4586 4593 4514 4528 0 -30.48(-0.67%)
Jul 29, 2013 4581 4601 4537 4558 0 -57.72(-1.25%)
Jul 26, 2013 4572 4628 4527 4616 0 +302.72(+7.02%)
Jul 25, 2013 4246 4327 4226 4313 0 +86.07(+2.04%)
Jul 24, 2013 4321 4339 4202 4227 0 -87.74(-2.03%)
Jul 23, 2013 4417 4423 4277 4315 0 -88.89(-2.02%)
Jul 22, 2013 4408 4417 4374 4404 0 +14.11(+0.32%)
Jul 19, 2013 4372 4411 4362 4390 0 +16.44(+0.38%)
Jul 18, 2013 4370 4408 4345 4373 0 +20.73(+0.48%)
Jul 17, 2013 4449 4454 4334 4353 0 -84.13(-1.90%)
Jul 16, 2013 4445 4452 4409 4437 0 -10.15(-0.23%)
Jul 15, 2013 4449 4464 4439 4447 0 -4.20(-0.09%)
Jul 12, 2013 4421 4452 4394 4451 0 +23.19(+0.52%)
Jul 11, 2013 4392 4441 4366 4428 0 +73.70(+1.69%)
Jul 10, 2013 4336 4357 4309 4354 0 -1.30(-0.03%)
Jul 09, 2013 4408 4377 4345 4356 0 -14.90(-0.34%)
Jul 08, 2013 4352 4404 4345 4370 0 +33.40(+0.77%)
Jul 05, 2013 4345 4354 4287 4337 0 +26.50(+0.61%)
Jul 03, 2013 4311 4311 4311 0 +29.71(+0.69%)
Jul 02, 2013 4244 4306 4234 4281 0 +37.37(+0.88%)
Jul 01, 2013 4234 4262 4215 4244 0 +44.38(+1.06%)
Jun 28, 2013 4196 4246 4189 4199 0 -8.24(-0.20%)
Jun 26, 2013 4180 4261 4149 4207 0 +66.33(+1.60%)
Jun 25, 2013 4131 4182 4121 4141 0 +43.07(+1.05%)
Jun 24, 2013 4092 4136 4039 4098 0 -38.75(-0.94%)
Jun 21, 2013 4205 4220 4107 4137 0 -39.35(-0.94%)
Jun 20, 2013 4216 4246 4165 4176 0 -77.43(-1.82%)
Jun 19, 2013 4289 4321 4252 4253 0 -41.23(-0.96%)
Jun 18, 2013 4229 4298 4225 4295 0 +65.00(+1.54%)
Jun 17, 2013 4242 4268 4210 4230 0 +22.74(+0.54%)
Jun 14, 2013 4223 4275 4194 4207 0 -17.04(-0.40%)
Jun 13, 2013 4144 4241 4113 4224 0 +80.47(+1.94%)
Jun 12, 2013 4228 4239 4131 4144 0 -60.50(-1.44%)
Jun 11, 2013 4206 4249 4195 4204 0 -42.75(-1.01%)
Jun 10, 2013 4219 4262 4207 4247 0 +65.38(+1.56%)
Jun 07, 2013 4087 4189 4084 4181 0 +119.35(+2.94%)
Jun 06, 2013 4018 4064 4015 4062 0 +43.31(+1.08%)
Jun 05, 2013 4064 4081 4015 4019 0 -64.50(-1.58%)
Jun 04, 2013 4045 4139 4039 4083 0 -10.24(-0.25%)
Jun 03, 2013 4081 4100 4042 4094 0 +18.95(+0.47%)
May 31, 2013 4078 4148 4052 4075 0 -23.46(-0.57%)
May 30, 2013 4118 4133 4094 4098 0 -6.25(-0.15%)
May 29, 2013 4114 4133 4071 4104 0 -38.35(-0.93%)
May 28, 2013 4135 4171 4125 4143 0 +58.54(+1.43%)
May 24, 2013 4084 4084 4084 0 -8.71(-0.21%)
May 23, 2013 4099 4111 4060 4093 0 -35.97(-0.87%)
May 22, 2013 4136 4181 4117 4129 0 -12.25(-0.30%)
May 21, 2013 4125 4154 4114 4141 0 +29.58(+0.72%)
May 20, 2013 4114 4158 4097 4111 0 -9.16(-0.22%)
May 17, 2013 4096 4122 4079 4121 0 +37.67(+0.92%)
May 16, 2013 4108 4113 4075 4083 0 -30.65(-0.75%)
May 15, 2013 4070 4123 4062 4114 0 +79.08(+1.96%)
May 13, 2013 4055 4061 4020 4035 0 -15.58(-0.38%)
May 10, 2013 4018 4057 4006 4050 0 +45.16(+1.13%)
May 09, 2013 4026 4042 3986 4005 0 -9.09(-0.23%)
May 08, 2013 4008 4017 3971 4014 0 +12.32(+0.31%)
May 07, 2013 4021 4022 3971 4002 0 -15.14(-0.38%)
May 06, 2013 3984 4017 3978 4017 0 +39.97(+1.01%)
May 03, 2013 3916 3985 3885 3977 0 +91.64(+2.36%)
May 02, 2013 3887 3903 3837 3885 0 +16.57(+0.43%)
May 01, 2013 3890 3901 3856 3869 0 -40.71(-1.04%)
Apr 30, 2013 3890 3914 3871 3909 0 +22.72(+0.58%)
Apr 29, 2013 3874 3908 3856 3887 0 +34.38(+0.89%)
Apr 26, 2013 3813 3882 3803 3852 0 -30.14(-0.78%)
Apr 25, 2013 3858 3901 3847 3882 0 +32.07(+0.83%)
Apr 24, 2013 3829 3861 3794 3850 0 +17.94(+0.47%)
Apr 23, 2013 3806 3870 3797 3832 0 +46.11(+1.22%)
Apr 22, 2013 3778 3804 3747 3786 0 +9.21(+0.24%)
Apr 19, 2013 3727 3791 3724 3777 0 +43.33(+1.16%)
Apr 18, 2013 3773 3785 3718 3734 0 -31.12(-0.83%)
Apr 17, 2013 3755 3788 3729 3765 0 -22.87(-0.60%)
Apr 16, 2013 3754 3812 3730 3788 0 +47.91(+1.28%)
Apr 15, 2013 3798 3847 3733 3740 0 -83.51(-2.18%)
Apr 12, 2013 3798 3860 3790 3823 0 +31.01(+0.82%)
Apr 11, 2013 3754 3819 3743 3792 0 +47.26(+1.26%)
Apr 10, 2013 3729 3779 3727 3745 0 +28.39(+0.76%)
Apr 09, 2013 3746 3751 3698 3717 0 -39.49(-1.05%)
Apr 08, 2013 3736 3757 3708 3756 0 +22.78(+0.61%)
Apr 05, 2013 3692 3740 3662 3733 0 -14.85(-0.40%)
Apr 04, 2013 3716 3762 3712 3748 0 +37.40(+1.01%)
Apr 03, 2013 3749 3788 3689 3711 0 -23.34(-0.62%)
Apr 02, 2013 3676 3745 3669 3734 0 +77.57(+2.12%)
Apr 01, 2013 3670 3688 3641 3657 0 -1.54(-0.04%)
Mar 28, 2013 3658 3658 3658 0 +5.54(+0.15%)
Mar 27, 2013 3648 3656 3606 3653 0 -9.94(-0.27%)
Mar 26, 2013 3659 3673 3642 3663 0 +21.50(+0.59%)
Mar 25, 2013 3693 3710 3608 3641 0 -41.78(-1.13%)
Mar 22, 2013 3680 3707 3669 3683 0 +22.27(+0.61%)
Mar 21, 2013 3677 3686 3642 3661 0 -25.06(-0.68%)
Mar 20, 2013 3666 3697 3652 3686 0 +43.26(+1.19%)
Mar 19, 2013 3627 3656 3588 3642 0 -3.74(-0.10%)
Mar 18, 2013 3654 3678 3634 3646 0 -46.68(-1.26%)
Mar 15, 2013 3679 3710 3669 3693 0 -7.15(-0.19%)
Mar 14, 2013 3748 3764 3683 3700 0 -53.02(-1.41%)
Mar 13, 2013 3736 3768 3731 3753 0 +19.62(+0.53%)
Mar 12, 2013 3742 3752 3715 3733 0 -18.56(-0.49%)
Mar 11, 2013 3741 3773 3733 3752 0 -6.14(-0.16%)
Mar 08, 2013 3757 3777 3724 3758 0 +26.22(+0.70%)
Mar 07, 2013 3666 3747 3663 3732 0 +67.66(+1.85%)
Mar 06, 2013 3642 3690 3635 3664 0 +38.01(+1.05%)
Mar 05, 2013 3597 3647 3595 3626 0 +48.32(+1.35%)
Mar 04, 2013 3521 3579 3513 3578 0 +50.42(+1.43%)
Mar 01, 2013 3515 3533 3474 3527 0 +0.18(+0.01%)
Feb 28, 2013 3524 3550 3516 3527 0 +14.94(+0.43%)
Feb 27, 2013 3430 3539 3421 3512 0 +79.97(+2.33%)
Feb 26, 2013 3440 3468 3405 3432 0 -47.41(-1.36%)
Feb 22, 2013 3449 3483 3422 3480 0 +51.87(+1.51%)
Feb 21, 2013 3411 3450 3377 3428 0 +2.64(+0.08%)
Feb 20, 2013 3505 3521 3417 3425 0 -69.10(-1.98%)
Feb 15, 2013 3494 3494 3494 0 -71.37(-2.00%)
Feb 14, 2013 3565 3583 3553 3566 0 -17.68(-0.49%)
Feb 13, 2013 3623 3623 3562 3583 0 -28.64(-0.79%)
Feb 12, 2013 3601 3633 3591 3612 0 +4.26(+0.12%)
Feb 11, 2013 3627 3631 3587 3608 0 -11.82(-0.33%)
Feb 08, 2013 3589 3638 3585 3620 0 +30.55(+0.85%)
Feb 07, 2013 3605 3607 3546 3589 0 -15.03(-0.42%)
Feb 06, 2013 3603 3630 3582 3604 0 -0.40(-0.01%)
Feb 04, 2013 3619 3645 3592 3604 0 -46.19(-1.27%)
Feb 01, 2013 3627 3671 3624 3651 0 +52.29(+1.45%)
Jan 31, 2013 3578 3621 3571 3598 0 +14.37(+0.40%)
Jan 30, 2013 3546 3600 3547 3584 0 +20.73(+0.58%)
Jan 29, 2013 3567 3591 3545 3563 0 -28.90(-0.80%)
Jan 28, 2013 3613 3658 3577 3592 0 -42.53(-1.17%)
Jan 25, 2013 3598 3663 3603 3635 0 +139.62(+3.99%)
Jan 24, 2013 3511 3522 3465 3495 0 -6.50(-0.19%)
Jan 23, 2013 3533 3538 3485 3502 0 -35.94(-1.02%)
Jan 22, 2013 3541 3544 3507 3537 0 +10.11(+0.29%)
Jan 18, 2013 3527 3527 3527 0 +18.03(+0.51%)
Jan 17, 2013 3527 3533 3490 3509 0 +10.45(+0.30%)
Jan 16, 2013 3481 3506 3472 3499 0 -11.06(-0.32%)
Jan 15, 2013 3518 3529 3462 3510 0 -9.17(-0.26%)
Jan 14, 2013 3541 3568 3509 3519 0 -18.47(-0.52%)
Jan 12, 2013 3550 3558 3501 3538 0 +0.00(+0.00%)
Jan 11, 2013 3550 3558 3501 3538 0 +19.09(+0.54%)
Jan 10, 2013 3532 3556 3500 3518 0 -4.19(-0.12%)
Jan 09, 2013 3593 3598 3502 3523 0 -52.87(-1.48%)
Jan 08, 2013 3575 3584 3542 3576 0 -7.13(-0.20%)
Jan 07, 2013 3562 3588 3537 3583 0 +3.95(+0.11%)
Jan 04, 2013 3569 3599 3554 3579 0 +20.03(+0.56%)
Jan 03, 2013 3540 3577 3531 3559 0 +23.04(+0.65%)
Jan 02, 2013 3508 3536 3450 3536 0 +86.33(+2.50%)
Dec 31, 2012 3449 3449 3449 0 +60.88(+1.80%)
Dec 28, 2012 3405 3429 3384 3388 0 -34.77(-1.02%)
Dec 27, 2012 3413 3449 3387 3423 0 +7.83(+0.23%)
Dec 26, 2012 3447 3460 3400 3415 0 -36.68(-1.06%)
Dec 24, 2012 3452 3452 3452 0 +5.47(+0.16%)
Dec 21, 2012 3424 3465 3388 3447 0 -52.76(-1.51%)
Dec 20, 2012 3519 3525 3468 3499 0 -6.09(-0.17%)
Dec 19, 2012 3515 3541 3495 3505 0 -0.35(-0.01%)
Dec 18, 2012 3515 3538 3492 3506 0 -1.99(-0.06%)
Dec 17, 2012 3441 3517 3441 3508 0 +81.01(+2.36%)
Dec 14, 2012 3417 3452 3408 3427 0 +9.27(+0.27%)
Dec 13, 2012 3435 3486 3402 3418 0 -24.72(-0.72%)
Dec 12, 2012 3439 3481 3415 3442 0 +20.51(+0.60%)
Dec 11, 2012 3428 3443 3408 3422 0 +16.28(+0.48%)
Dec 10, 2012 3437 3453 3394 3405 0 -38.29(-1.11%)
Dec 07, 2012 3430 3466 3411 3444 0 -0.04(-0.00%)
Dec 06, 2012 3316 3454 3295 3444 0 +167.35(+5.11%)
Dec 05, 2012 3348 3357 3203 3276 0 -21.49(-0.65%)
Dec 04, 2012 3329 3349 3281 3298 0 -47.96(-1.43%)
Nov 30, 2012 3322 3359 3295 3346 0 +0.35(+0.01%)
Nov 29, 2012 3348 3380 3325 3346 0 +22.92(+0.69%)
Nov 28, 2012 3247 3325 3227 3323 0 +73.03(+2.25%)
Nov 27, 2012 3289 3326 3244 3250 0 -42.61(-1.29%)
Nov 26, 2012 3291 3305 3263 3292 0 -18.61(-0.56%)
Nov 24, 2012 3273 3322 3270 3311 0 +0.00(+0.00%)
Nov 23, 2012 3273 3322 3270 3311 0 +42.23(+1.29%)
Nov 21, 2012 3269 3269 3269 0 +24.39(+0.75%)
Nov 20, 2012 3217 3264 3204 3244 0 +16.59(+0.51%)
Nov 19, 2012 3175 3243 3174 3228 0 +65.13(+2.06%)
Nov 16, 2012 3165 3179 3103 3162 0 +22.24(+0.71%)
Nov 15, 2012 3175 3183 3119 3140 0 -26.92(-0.85%)
Nov 14, 2012 3246 3276 3164 3167 0 -96.34(-2.95%)
Nov 13, 2012 3266 3308 3245 3263 0 -19.62(-0.60%)
Nov 12, 2012 3300 3325 3280 3283 0 -16.29(-0.49%)
Nov 09, 2012 3295 3335 3279 3299 0 +5.77(+0.18%)
Nov 08, 2012 3343 3352 3291 3294 0 -60.71(-1.81%)
Nov 07, 2012 3323 3390 3312 3354 0 -0.32(-0.01%)
Nov 06, 2012 3308 3385 3303 3355 0 +43.23(+1.31%)
Nov 05, 2012 3295 3329 3289 3311 0 +11.92(+0.36%)
Nov 02, 2012 3285 3370 3274 3299 0 +242.50(+7.93%)
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.