FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,726.39   +48.48 (+0.85%)
Streaming Delayed Price  /  Updated: 1:52 PM EDT, Jun 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 4761 4785 4737 4770 0 +7.46(+0.16%)
Feb 27, 2019 4808 4829 4746 4762 0 -67.11(-1.39%)
Feb 26, 2019 4820 4850 4814 4829 0 +6.04(+0.13%)
Feb 25, 2019 4881 4892 4818 4823 0 -17.01(-0.35%)
Feb 22, 2019 4804 4846 4803 4840 0 +40.71(+0.85%)
Feb 21, 2019 4761 4815 4761 4799 0 +21.07(+0.44%)
Feb 20, 2019 4768 4793 4755 4778 0 +12.89(+0.27%)
Feb 19, 2019 4783 4793 4737 4765 0 -34.57(-0.72%)
Feb 15, 2019 4830 4845 4765 4800 0 -8.86(-0.18%)
Feb 14, 2019 4761 4856 4750 4809 0 +22.47(+0.47%)
Feb 13, 2019 4739 4793 4738 4786 0 +51.55(+1.09%)
Feb 12, 2019 4768 4783 4732 4735 0 -16.30(-0.34%)
Feb 11, 2019 4752 4783 4742 4751 0 +16.28(+0.34%)
Feb 08, 2019 4668 4740 4657 4735 0 +41.36(+0.88%)
Feb 07, 2019 4657 4698 4649 4694 0 +19.68(+0.42%)
Feb 06, 2019 4700 4711 4650 4674 0 -33.18(-0.70%)
Feb 05, 2019 4600 4712 4592 4707 0 +119.44(+2.60%)
Feb 04, 2019 4618 4624 4554 4588 0 -35.93(-0.78%)
Feb 01, 2019 4656 4705 4616 4624 0 -2.00(-0.04%)
Jan 31, 2019 4628 4717 4554 4626 0 -0.68(-0.01%)
Jan 30, 2019 4556 4630 4552 4626 0 +75.29(+1.65%)
Jan 29, 2019 4548 4582 4494 4551 0 +9.45(+0.21%)
Jan 28, 2019 4493 4546 4474 4541 0 -12.89(-0.28%)
Jan 25, 2019 4550 4595 4487 4554 0 +159.44(+3.63%)
Jan 24, 2019 4522 4532 4272 4395 0 -114.67(-2.54%)
Jan 23, 2019 4472 4528 4468 4510 0 +70.58(+1.59%)
Jan 22, 2019 4406 4495 4396 4439 0 +46.79(+1.07%)
Jan 18, 2019 4400 4400 4335 4392 0 +28.50(+0.65%)
Jan 17, 2019 4323 4371 4318 4364 0 +34.58(+0.80%)
Jan 16, 2019 4358 4401 4328 4329 0 -21.02(-0.48%)
Jan 15, 2019 4316 4388 4307 4350 0 +48.25(+1.12%)
Jan 14, 2019 4301 4349 4275 4302 0 -24.51(-0.57%)
Jan 11, 2019 4229 4334 4187 4326 0 -31.19(-0.72%)
Jan 10, 2019 4318 4371 4293 4358 0 +21.11(+0.49%)
Jan 09, 2019 4321 4347 4273 4337 0 +17.61(+0.41%)
Jan 08, 2019 4341 4364 4280 4319 0 +3.35(+0.08%)
Jan 07, 2019 4301 4361 4259 4316 0 +0.02(+0.00%)
Jan 04, 2019 4236 4362 4214 4316 0 +138.38(+3.31%)
Jan 03, 2019 4308 4326 4168 4177 0 -189.36(-4.34%)
Jan 02, 2019 4323 4370 4291 4367 0 -5.47(-0.13%)
Dec 31, 2018 4329 4386 4322 4372 0 +68.53(+1.59%)
Dec 28, 2018 4298 4353 4289 4303 0 +12.95(+0.30%)
Dec 27, 2018 4251 4293 4183 4291 0 +8.07(+0.19%)
Dec 26, 2018 4138 4293 4119 4282 0 +171.04(+4.16%)
Dec 24, 2018 4174 4197 4102 4111 0 -56.32(-1.35%)
Dec 21, 2018 4230 4291 4167 4168 0 -51.53(-1.22%)
Dec 20, 2018 4318 4331 4172 4219 0 -129.60(-2.98%)
Dec 19, 2018 4423 4474 4323 4349 0 -58.38(-1.32%)
Dec 18, 2018 4397 4440 4382 4407 0 +30.52(+0.70%)
Dec 17, 2018 4413 4455 4350 4377 0 -59.03(-1.33%)
Dec 14, 2018 4375 4470 4316 4436 0 -106.62(-2.35%)
Dec 13, 2018 4500 4563 4489 4542 0 +52.96(+1.18%)
Dec 12, 2018 4481 4544 4481 4489 0 +14.25(+0.32%)
Dec 11, 2018 4496 4543 4448 4475 0 +29.18(+0.66%)
Dec 10, 2018 4445 4467 4375 4446 0 +1.39(+0.03%)
Dec 07, 2018 4492 4524 4426 4445 0 -73.27(-1.62%)
Dec 06, 2018 4489 4526 4453 4518 0 -6.79(-0.15%)
Dec 04, 2018 4580 4626 4511 4525 0 -57.68(-1.26%)
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.