FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,018.55   +31.21 (+0.52%)
Streaming Delayed Price  /  Updated: 7:58 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 3818 3872 3803 3818 0 -5.14(-0.13%)
Feb 26, 2016 3865 3875 3792 3823 0 -21.96(-0.57%)
Feb 25, 2016 3830 3849 3797 3845 0 +36.09(+0.95%)
Feb 24, 2016 3751 3821 3693 3809 0 -18.04(-0.47%)
Feb 23, 2016 3829 3857 3796 3827 0 -26.45(-0.69%)
Feb 22, 2016 3838 3859 3807 3854 0 +74.47(+1.97%)
Feb 19, 2016 3731 3793 3703 3779 0 +46.31(+1.24%)
Feb 18, 2016 3780 3782 3713 3733 0 -51.16(-1.35%)
Feb 17, 2016 3726 3786 3690 3784 0 +78.60(+2.12%)
Feb 16, 2016 3722 3733 3674 3706 0 +40.35(+1.10%)
Feb 12, 2016 3665 3665 3665 3665 0 +71.38(+1.99%)
Feb 11, 2016 3537 3629 3510 3594 0 -18.18(-0.50%)
Feb 10, 2016 3612 3620 3612 3612 0 +60.39(+1.70%)
Feb 09, 2016 3479 3610 3472 3552 0 +12.40(+0.35%)
Feb 08, 2016 3486 3566 3445 3539 0 -30.30(-0.85%)
Feb 05, 2016 3793 3801 3554 3570 0 -235.40(-6.19%)
Feb 04, 2016 3858 3871 3771 3805 0 -62.57(-1.62%)
Feb 03, 2016 3950 3965 3801 3868 0 -71.53(-1.82%)
Feb 02, 2016 3935 3953 3904 3939 0 -39.68(-1.00%)
Feb 01, 2016 3934 4000 3904 3979 0 +37.39(+0.95%)
Jan 29, 2016 3880 3950 3862 3941 0 +93.76(+2.44%)
Jan 28, 2016 3787 3858 3768 3848 0 +99.36(+2.65%)
Jan 27, 2016 3819 3831 3724 3748 0 -53.64(-1.41%)
Jan 26, 2016 3756 3816 3745 3802 0 +58.40(+1.56%)
Jan 25, 2016 3837 3840 3730 3744 0 -83.94(-2.19%)
Jan 22, 2016 3725 3841 3717 3827 0 +17.64(+0.46%)
Jan 21, 2016 3746 3838 3730 3810 0 +120.74(+3.27%)
Jan 20, 2016 3744 3767 3571 3689 0 -113.49(-2.98%)
Jan 19, 2016 3812 3857 3775 3803 0 +33.54(+0.89%)
Jan 15, 2016 3769 3769 3769 3769 0 -64.42(-1.68%)
Jan 14, 2016 3742 3863 3703 3833 0 +70.43(+1.87%)
Jan 13, 2016 3878 3891 3751 3763 0 -95.07(-2.46%)
Jan 12, 2016 3790 3864 3777 3858 0 +103.23(+2.75%)
Jan 11, 2016 3709 3777 3690 3755 0 +67.90(+1.84%)
Jan 08, 2016 3739 3760 3680 3687 0 -6.30(-0.17%)
Jan 07, 2016 3698 3767 3651 3693 0 -81.70(-2.16%)
Jan 06, 2016 3749 3801 3744 3775 0 -32.43(-0.85%)
Jan 05, 2016 3821 3822 3767 3807 0 +18.62(+0.49%)
Jan 04, 2016 3823 3827 3748 3789 0 -111.15(-2.85%)
Dec 31, 2015 3900 3900 3900 3900 0 -46.65(-1.18%)
Dec 30, 2015 3973 3984 3941 3947 0 -21.93(-0.55%)
Dec 29, 2015 3929 3983 3920 3968 0 +56.25(+1.44%)
Dec 28, 2015 3897 3924 3871 3912 0 -4.46(-0.11%)
Dec 24, 2015 3917 3917 3917 3917 0 +0.76(+0.02%)
Dec 23, 2015 3917 3921 3891 3916 0 +19.36(+0.50%)
Dec 22, 2015 3889 3902 3847 3897 0 +32.35(+0.84%)
Dec 21, 2015 3835 3875 3807 3864 0 +46.69(+1.22%)
Dec 18, 2015 3848 3871 3790 3818 0 -48.83(-1.26%)
Dec 17, 2015 3936 3947 3858 3866 0 -50.48(-1.29%)
Dec 16, 2015 3916 3928 3862 3917 0 +21.67(+0.56%)
Dec 15, 2015 3929 3940 3892 3895 0 +7.69(+0.20%)
Dec 14, 2015 3884 3900 3805 3887 0 +8.99(+0.23%)
Dec 11, 2015 3935 3959 3859 3878 0 -118.88(-2.97%)
Dec 10, 2015 3956 4017 3946 3997 0 +39.68(+1.00%)
Dec 09, 2015 3987 4039 3933 3958 0 -57.21(-1.42%)
Dec 08, 2015 3978 4031 3967 4015 0 +16.88(+0.42%)
Dec 07, 2015 3982 4005 3962 3998 0 +16.29(+0.41%)
Dec 04, 2015 3866 3990 3850 3982 0 +134.40(+3.49%)
Dec 03, 2015 3953 3961 3821 3847 0 -96.32(-2.44%)
Dec 02, 2015 3968 3973 3935 3944 0 -7.94(-0.20%)
Dec 01, 2015 3936 3973 3899 3952 0 -1.83(-0.05%)
Nov 30, 2015 3994 4007 3939 3953 0 -46.83(-1.17%)
Nov 27, 2015 4000 4014 3982 4000 0 -0.32(-0.01%)
Nov 25, 2015 4001 4001 4001 4001 0 +15.47(+0.39%)
Nov 24, 2015 3982 4011 3930 3985 0 -33.03(-0.82%)
Nov 23, 2015 4018 4018 4018 4018 0 +48.08(+1.21%)
Nov 20, 2015 3968 3984 3948 3970 0 +31.61(+0.80%)
Nov 19, 2015 3955 3967 3928 3938 0 -16.17(-0.41%)
Nov 18, 2015 3882 3956 3857 3955 0 +81.47(+2.10%)
Nov 17, 2015 3899 3939 3866 3873 0 -11.93(-0.31%)
Nov 16, 2015 3814 3882 3806 3885 0 +55.44(+1.45%)
Nov 13, 2015 3905 3935 3821 3830 0 -86.03(-2.20%)
Nov 12, 2015 3934 3955 3896 3916 0 -50.95(-1.28%)
Nov 11, 2015 4010 4011 3963 3967 0 -20.98(-0.53%)
Nov 10, 2015 3948 3997 3928 3988 0 +50.17(+1.27%)
Nov 09, 2015 3964 3977 3902 3937 0 -40.22(-1.01%)
Nov 06, 2015 3984 3992 3951 3978 0 -19.67(-0.49%)
Nov 05, 2015 3990 4008 3978 3997 0 +20.13(+0.51%)
Nov 04, 2015 4044 4046 3939 3977 0 -51.87(-1.29%)
Nov 03, 2015 3985 4045 3961 4029 0 +28.67(+0.72%)
Nov 02, 2015 4041 4049 3986 4000 0 -13.11(-0.33%)
Oct 30, 2015 4019 4106 3995 4013 0 -0.60(-0.01%)
Oct 29, 2015 4074 4082 3966 4014 0 -67.41(-1.65%)
Oct 28, 2015 4056 4087 4003 4081 0 +42.28(+1.05%)
Oct 27, 2015 4084 4084 4002 4039 0 -48.24(-1.18%)
Oct 26, 2015 4058 4114 4056 4087 0 +52.07(+1.29%)
Oct 23, 2015 3996 4049 3967 4035 0 +77.38(+1.96%)
Oct 22, 2015 3930 3977 3876 3958 0 +51.41(+1.32%)
Oct 21, 2015 3950 3954 3880 3907 0 -34.31(-0.87%)
Oct 20, 2015 3962 3972 3921 3941 0 -6.67(-0.17%)
Oct 19, 2015 3893 3967 3878 3948 0 +66.59(+1.72%)
Oct 16, 2015 3884 3901 3848 3881 0 +14.29(+0.37%)
Oct 15, 2015 3822 3877 3764 3867 0 +55.23(+1.45%)
Oct 14, 2015 3886 3895 3784 3811 0 -83.29(-2.14%)
Oct 13, 2015 3910 3931 3882 3895 0 -27.51(-0.70%)
Oct 12, 2015 3915 3948 3889 3922 0 +25.06(+0.64%)
Oct 09, 2015 3869 3902 3845 3897 0 +26.17(+0.68%)
Oct 08, 2015 3836 3887 3801 3871 0 +37.46(+0.98%)
Oct 07, 2015 3819 3837 3769 3834 0 +8.80(+0.23%)
Oct 06, 2015 3832 3854 3795 3825 0 -21.17(-0.55%)
Oct 05, 2015 3813 3856 3784 3846 0 +59.03(+1.56%)
Oct 02, 2015 3720 3788 3689 3787 0 +38.47(+1.03%)
Oct 01, 2015 3720 3746 3645 3748 0 +36.56(+0.98%)
Sep 30, 2015 3687 3719 3636 3712 0 +68.48(+1.88%)
Sep 29, 2015 3647 3680 3583 3643 0 +2.34(+0.06%)
Sep 28, 2015 3776 3803 3630 3641 0 -132.29(-3.51%)
Sep 25, 2015 3828 3831 3752 3773 0 -20.64(-0.54%)
Sep 24, 2015 3730 3805 3715 3794 0 +37.62(+1.00%)
Sep 23, 2015 3716 3767 3709 3756 0 +42.15(+1.13%)
Sep 22, 2015 3694 3718 3681 3714 0 -23.44(-0.63%)
Sep 21, 2015 3715 3755 3700 3738 0 +43.98(+1.19%)
Sep 18, 2015 3671 3743 3656 3694 0 -27.45(-0.74%)
Sep 17, 2015 3721 3774 3703 3721 0 +4.41(+0.12%)
Sep 16, 2015 3692 3724 3651 3717 0 +19.62(+0.53%)
Sep 15, 2015 3666 3717 3646 3697 0 +37.49(+1.02%)
Sep 14, 2015 3671 3697 3642 3660 0 -12.37(-0.34%)
Sep 11, 2015 3587 3673 3577 3672 0 +73.29(+2.04%)
Sep 10, 2015 3537 3621 3536 3599 0 +41.09(+1.15%)
Sep 09, 2015 3635 3643 3550 3558 0 -34.84(-0.97%)
Sep 08, 2015 3597 3607 3547 3592 0 +60.70(+1.72%)
Sep 04, 2015 3532 3532 3532 3532 0 -24.75(-0.70%)
Sep 03, 2015 3613 3623 3541 3556 0 -29.05(-0.81%)
Sep 02, 2015 3542 3593 3495 3586 0 +104.59(+3.00%)
Sep 01, 2015 3451 3533 3432 3481 0 -75.89(-2.13%)
Aug 31, 2015 3589 3608 3544 3557 0 -58.28(-1.61%)
Aug 28, 2015 3621 3655 3584 3615 0 -18.55(-0.51%)
Aug 27, 2015 3561 3648 3533 3634 0 +122.79(+3.50%)
Aug 26, 2015 3460 3530 3351 3511 0 +171.09(+5.12%)
Aug 25, 2015 3458 3498 3337 3340 0 +38.81(+1.18%)
Aug 24, 2015 3165 3449 2810 3301 0 -161.33(-4.66%)
Aug 21, 2015 3574 3582 3445 3462 0 -178.02(-4.89%)
Aug 20, 2015 3713 3726 3638 3640 0 -110.23(-2.94%)
Aug 19, 2015 3750 3777 3714 3751 0 -15.02(-0.40%)
Aug 18, 2015 3777 3787 3755 3766 0 -9.04(-0.24%)
Aug 17, 2015 3727 3777 3710 3775 0 +43.08(+1.15%)
Aug 14, 2015 3725 3740 3705 3732 0 +13.47(+0.36%)
Aug 13, 2015 3702 3748 3691 3718 0 +24.23(+0.66%)
Aug 12, 2015 3658 3703 3609 3694 0 -6.32(-0.17%)
Aug 11, 2015 3663 3709 3629 3700 0 +3.69(+0.10%)
Aug 10, 2015 3757 3778 3663 3696 0 -54.08(-1.44%)
Aug 07, 2015 3756 3756 3700 3751 0 +0.98(+0.03%)
Aug 06, 2015 3865 3869 3738 3750 0 -107.56(-2.79%)
Aug 05, 2015 3863 3877 3844 3857 0 +19.13(+0.50%)
Aug 04, 2015 3811 3841 3798 3838 0 +28.81(+0.76%)
Aug 03, 2015 3837 3859 3799 3809 0 +11.75(+0.31%)
Jul 31, 2015 3828 3831 3785 3797 0 -8.15(-0.21%)
Jul 30, 2015 3755 3812 3734 3806 0 +36.66(+0.97%)
Jul 29, 2015 3755 3798 3738 3769 0 +52.37(+1.41%)
Jul 28, 2015 3727 3733 3674 3717 0 +15.51(+0.42%)
Jul 27, 2015 3714 3733 3691 3701 0 -16.31(-0.44%)
Jul 24, 2015 3828 3842 3708 3717 0 +39.80(+1.08%)
Jul 23, 2015 3702 3705 3651 3678 0 -6.15(-0.17%)
Jul 22, 2015 3664 3696 3651 3684 0 +33.63(+0.92%)
Jul 21, 2015 3661 3667 3622 3650 0 -2.17(-0.06%)
Jul 20, 2015 3621 3686 3616 3652 0 +32.77(+0.91%)
Jul 17, 2015 3632 3633 3598 3619 0 -3.34(-0.09%)
Jul 16, 2015 3641 3650 3616 3623 0 +23.72(+0.66%)
Jul 15, 2015 3639 3641 3595 3599 0 -22.76(-0.63%)
Jul 14, 2015 3637 3645 3606 3622 0 -1.74(-0.05%)
Jul 13, 2015 3579 3636 3572 3624 0 +73.26(+2.06%)
Jul 10, 2015 3550 3562 3522 3550 0 +34.53(+0.98%)
Jul 09, 2015 3516 3546 3503 3516 0 +43.47(+1.25%)
Jul 08, 2015 3499 3515 3466 3472 0 -59.27(-1.68%)
Jul 07, 2015 3526 3543 3468 3532 0 +5.51(+0.16%)
Jul 06, 2015 3485 3533 3483 3526 0 +3.77(+0.11%)
Jul 02, 2015 3522 3522 3522 3522 0 +21.11(+0.60%)
Jul 01, 2015 3501 3524 3483 3501 0 +15.61(+0.45%)
Jun 30, 2015 3514 3528 3453 3486 0 +8.90(+0.26%)
Jun 29, 2015 3500 3532 3474 3477 0 -69.80(-1.97%)
Jun 26, 2015 3540 3558 3526 3547 0 +30.15(+0.86%)
Jun 25, 2015 3521 3543 3511 3516 0 +18.46(+0.53%)
Jun 24, 2015 3503 3518 3486 3498 0 -27.39(-0.78%)
Jun 23, 2015 3527 3537 3502 3525 0 +6.73(+0.19%)
Jun 22, 2015 3543 3552 3514 3519 0 +0.36(+0.01%)
Jun 19, 2015 3529 3552 3515 3518 0 -11.41(-0.32%)
Jun 18, 2015 3497 3543 3487 3530 0 +49.55(+1.42%)
Jun 17, 2015 3471 3495 3448 3480 0 +16.46(+0.48%)
Jun 16, 2015 3428 3479 3417 3464 0 +37.77(+1.10%)
Jun 15, 2015 3424 3439 3408 3426 0 -22.47(-0.65%)
Jun 12, 2015 3436 3456 3419 3448 0 +7.54(+0.22%)
Jun 11, 2015 3456 3472 3434 3441 0 -8.04(-0.23%)
Jun 10, 2015 3394 3461 3385 3449 0 +69.63(+2.06%)
Jun 09, 2015 3368 3391 3352 3379 0 -0.51(-0.02%)
Jun 08, 2015 3409 3423 3376 3380 0 -41.06(-1.20%)
Jun 05, 2015 3381 3436 3361 3421 0 +30.82(+0.91%)
Jun 04, 2015 3390 3417 3380 3390 0 -22.91(-0.67%)
Jun 03, 2015 3408 3424 3386 3413 0 +22.66(+0.67%)
Jun 02, 2015 3402 3426 3383 3390 0 -27.81(-0.81%)
Jun 01, 2015 3404 3435 3385 3418 0 +13.89(+0.41%)
May 29, 2015 3407 3423 3374 3404 0 +6.06(+0.18%)
May 28, 2015 3400 3409 3375 3398 0 +13.00(+0.38%)
May 27, 2015 3356 3397 3344 3385 0 +41.14(+1.23%)
May 26, 2015 3378 3402 3332 3344 0 -38.68(-1.14%)
May 22, 2015 3383 3383 3383 3383 0 +7.72(+0.23%)
May 21, 2015 3353 3385 3342 3375 0 +16.63(+0.50%)
May 20, 2015 3376 3386 3322 3358 0 -24.19(-0.72%)
May 19, 2015 3384 3403 3353 3382 0 +21.38(+0.64%)
May 18, 2015 3330 3370 3324 3361 0 +21.89(+0.66%)
May 15, 2015 3338 3343 3311 3339 0 +13.85(+0.42%)
May 14, 2015 3291 3329 3269 3325 0 +59.17(+1.81%)
May 13, 2015 3285 3303 3256 3266 0 -9.11(-0.28%)
May 12, 2015 3241 3292 3229 3275 0 +12.78(+0.39%)
May 11, 2015 3274 3308 3254 3262 0 -19.34(-0.59%)
May 08, 2015 3294 3323 3259 3282 0 +27.65(+0.85%)
May 07, 2015 3218 3268 3215 3254 0 +26.27(+0.81%)
May 06, 2015 3274 3276 3205 3228 0 -28.89(-0.89%)
May 05, 2015 3287 3296 3251 3257 0 -61.11(-1.84%)
May 04, 2015 3310 3349 3307 3318 0 +8.73(+0.26%)
May 01, 2015 3291 3320 3271 3309 0 +42.86(+1.31%)
Apr 30, 2015 3329 3334 3257 3266 0 -66.34(-1.99%)
Apr 29, 2015 3314 3355 3298 3333 0 -0.20(-0.01%)
Apr 28, 2015 3329 3345 3290 3333 0 -13.61(-0.41%)
Apr 27, 2015 3399 3411 3337 3346 0 -55.81(-1.64%)
Apr 24, 2015 3370 3418 3327 3402 0 +143.92(+4.42%)
Apr 23, 2015 3206 3275 3189 3258 0 +66.17(+2.07%)
Apr 22, 2015 3206 3212 3170 3192 0 -6.62(-0.21%)
Apr 21, 2015 3194 3208 3173 3199 0 +27.15(+0.86%)
Apr 20, 2015 3170 3185 3155 3172 0 +18.73(+0.59%)
Apr 17, 2015 3166 3176 3136 3153 0 -36.57(-1.15%)
Apr 16, 2015 3193 3207 3179 3189 0 +44.54(+1.42%)
Apr 15, 2015 3181 3185 3141 3145 0 -6.53(-0.21%)
Apr 14, 2015 3171 3182 3131 3151 0 -17.41(-0.55%)
Apr 13, 2015 3173 3189 3156 3169 0 +17.23(+0.55%)
Apr 10, 2015 3173 3179 3131 3152 0 +15.98(+0.51%)
Apr 09, 2015 3120 3142 3091 3136 0 -2761.44(-46.83%)
Apr 08, 2015 5815 5901 5813 5897 0 +69.65(+1.20%)
Apr 07, 2015 5848 5882 5819 5827 0 -25.65(-0.44%)
Apr 06, 2015 5817 5873 5788 5853 0 +4.92(+0.08%)
Apr 02, 2015 5848 5848 5848 5848 0 +82.97(+1.44%)
Apr 01, 2015 5838 5853 5734 5765 0 -88.92(-1.52%)
Mar 31, 2015 5909 5939 5846 5854 0 -73.75(-1.24%)
Mar 30, 2015 5930 5961 5898 5928 0 +53.79(+0.92%)
Mar 27, 2015 5867 5926 5852 5874 0 +3.27(+0.06%)
Mar 26, 2015 5886 5908 5782 5871 0 -40.57(-0.69%)
Mar 25, 2015 6055 6076 5911 5911 0 -129.29(-2.14%)
Mar 24, 2015 5995 6068 5973 6041 0 +29.75(+0.50%)
Mar 23, 2015 6043 6045 5971 6011 0 -7.60(-0.13%)
Mar 20, 2015 6079 6104 5991 6019 0 -16.09(-0.27%)
Mar 19, 2015 5979 6122 5952 6035 0 +110.68(+1.87%)
Mar 18, 2015 5817 5969 5774 5924 0 +80.63(+1.38%)
Mar 17, 2015 5808 5851 5796 5843 0 +19.14(+0.33%)
Mar 16, 2015 5822 5862 5805 5824 0 +45.24(+0.78%)
Mar 13, 2015 5743 5845 5741 5779 0 -6.07(-0.10%)
Mar 12, 2015 5693 5795 5685 5785 0 +124.93(+2.21%)
Mar 11, 2015 5700 5747 5641 5660 0 -41.44(-0.73%)
Mar 10, 2015 5702 5748 5677 5701 0 -53.85(-0.94%)
Mar 09, 2015 5717 5764 5699 5755 0 +47.33(+0.83%)
Mar 06, 2015 5776 5801 5688 5708 0 -87.05(-1.50%)
Mar 05, 2015 5775 5817 5761 5795 0 +33.30(+0.58%)
Mar 04, 2015 5762 5819 5698 5762 0 -57.54(-0.99%)
Mar 03, 2015 5819 5819 5819 5819 0 -13.88(-0.24%)
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.