Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Specialty Eateries Sector (CIX: MSECTOR713 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 4931 4931 4931 0 -10.77(-0.22%)
Dec 30, 2013 4954 4961 4899 4942 0 +1.43(+0.03%)
Dec 27, 2013 4983 4985 4933 4941 0 -18.31(-0.37%)
Dec 26, 2013 4950 4970 4933 4959 0 +18.27(+0.37%)
Dec 24, 2013 4941 4941 4941 0 +13.77(+0.28%)
Dec 23, 2013 4903 4929 4867 4927 0 +41.34(+0.85%)
Dec 20, 2013 4869 4907 4852 4886 0 +43.62(+0.90%)
Dec 19, 2013 4908 4924 4831 4842 0 -33.18(-0.68%)
Dec 18, 2013 4789 4876 4779 4875 0 +93.83(+1.96%)
Dec 17, 2013 4810 4813 4768 4781 0 -27.12(-0.56%)
Dec 16, 2013 4785 4840 4772 4809 0 +10.89(+0.23%)
Dec 13, 2013 4828 4839 4782 4798 0 -13.41(-0.28%)
Dec 12, 2013 4799 4851 4783 4811 0 +0.71(+0.01%)
Dec 11, 2013 4876 4910 4804 4810 0 -62.64(-1.29%)
Dec 10, 2013 4966 4974 4829 4873 0 -136.69(-2.73%)
Dec 09, 2013 5034 5055 5001 5010 0 -13.24(-0.26%)
Dec 06, 2013 5060 5072 5007 5023 0 +14.63(+0.29%)
Dec 05, 2013 4999 5040 4982 5008 0 +13.27(+0.27%)
Dec 04, 2013 5045 5067 4988 4995 0 -60.70(-1.20%)
Dec 03, 2013 5069 5090 5039 5056 0 -33.89(-0.67%)
Dec 02, 2013 5113 5129 5078 5090 0 -20.61(-0.40%)
Nov 29, 2013 5134 5166 5103 5110 0 -10.23(-0.20%)
Nov 27, 2013 5120 5120 5120 0 +5.05(+0.10%)
Nov 26, 2013 5079 5127 5051 5115 0 +44.81(+0.88%)
Nov 25, 2013 5109 5117 5056 5071 0 -37.37(-0.73%)
Nov 22, 2013 5124 5132 5088 5108 0 -4.66(-0.09%)
Nov 21, 2013 5004 5120 5001 5113 0 +114.92(+2.30%)
Nov 20, 2013 5022 5032 4975 4998 0 -13.32(-0.27%)
Nov 19, 2013 5012 5071 5001 5011 0 -31.54(-0.63%)
Nov 18, 2013 5072 5092 5023 5043 0 -37.72(-0.74%)
Nov 15, 2013 5085 5099 5055 5080 0 +3.06(+0.06%)
Nov 14, 2013 5096 5101 5052 5077 0 +36.86(+0.73%)
Nov 12, 2013 5046 5067 5009 5040 0 -21.39(-0.42%)
Nov 11, 2013 5076 5089 5059 5062 0 -12.30(-0.24%)
Nov 08, 2013 4975 5080 4964 5074 0 +123.81(+2.50%)
Nov 07, 2013 5078 5087 4945 4950 0 -120.60(-2.38%)
Nov 06, 2013 5143 5153 5060 5071 0 -49.38(-0.96%)
Nov 05, 2013 5017 5143 5006 5120 0 +100.17(+2.00%)
Nov 04, 2013 5043 5046 5008 5020 0 +0.61(+0.01%)
Nov 01, 2013 5077 5088 4967 5019 0 -27.32(-0.54%)
Oct 31, 2013 4907 5081 4899 5047 0 +15.53(+0.31%)
Oct 30, 2013 5024 5039 4968 5031 0 +66.33(+1.34%)
Oct 29, 2013 4942 4969 4930 4965 0 +51.80(+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 +14.89(+0.30%)
Oct 18, 2013 4936 4963 4912 4942 0 +31.92(+0.65%)
Oct 17, 2013 4850 4922 4834 4910 0 +37.74(+0.77%)
Oct 16, 2013 4822 4886 4804 4872 0 +79.55(+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 4814 0 +109.26(+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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.