FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
3,661.06   +24.43 (+0.67%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Aug 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 3859 3932 3858 3876 0 +35.96(+0.94%)
Feb 27, 2018 3889 3913 3840 3840 0 -40.74(-1.05%)
Feb 26, 2018 3830 3893 3823 3881 0 +69.89(+1.83%)
Feb 23, 2018 3778 3812 3720 3811 0 +50.18(+1.33%)
Feb 22, 2018 3761 3811 3752 3761 0 -47.50(-1.25%)
Feb 21, 2018 3797 3852 3792 3809 0 +8.82(+0.23%)
Feb 20, 2018 3821 3834 3790 3800 0 -34.60(-0.90%)
Feb 16, 2018 3834 3834 3834 3834 0 -6.79(-0.18%)
Feb 15, 2018 3826 3854 3798 3841 0 +40.03(+1.05%)
Feb 14, 2018 3801 3849 3779 3801 0 +21.71(+0.57%)
Feb 13, 2018 3779 3783 3779 3779 0 +19.68(+0.52%)
Feb 12, 2018 3724 3783 3703 3760 0 +54.28(+1.46%)
Feb 09, 2018 3680 3738 3642 3705 0 +54.96(+1.51%)
Feb 08, 2018 3700 3720 3649 3650 0 -46.82(-1.27%)
Feb 07, 2018 3739 3751 3696 3697 0 -78.05(-2.07%)
Feb 06, 2018 3645 3806 3638 3775 0 +36.66(+0.98%)
Feb 05, 2018 3770 3817 3705 3739 0 -47.51(-1.25%)
Feb 02, 2018 3795 3824 3781 3786 0 -15.68(-0.41%)
Feb 01, 2018 3821 3830 3794 3802 0 -54.96(-1.43%)
Jan 31, 2018 3885 3900 3849 3857 0 -25.78(-0.66%)
Jan 30, 2018 3867 3871 3853 3883 0 +11.54(+0.30%)
Jan 29, 2018 3907 3961 3864 3871 0 -65.74(-1.67%)
Jan 26, 2018 3933 3949 3839 3937 0 -173.70(-4.23%)
Jan 25, 2018 4143 4155 4100 4111 0 -19.00(-0.46%)
Jan 24, 2018 4176 4205 4089 4130 0 -58.39(-1.39%)
Jan 23, 2018 4163 4203 4151 4188 0 +19.00(+0.46%)
Jan 22, 2018 4144 4173 4125 4169 0 +10.18(+0.24%)
Jan 19, 2018 4155 4172 4138 4159 0 +11.53(+0.28%)
Jan 18, 2018 4147 4118 4123 4147 0 +29.22(+0.71%)
Jan 17, 2018 4141 4163 4108 4118 0 +6.79(+0.17%)
Jan 16, 2018 4096 4142 4094 4111 0 +10.78(+0.26%)
Jan 12, 2018 4100 4100 4100 4100 0 +27.14(+0.67%)
Jan 11, 2018 4057 4075 4037 4073 0 +12.27(+0.30%)
Jan 10, 2018 4073 4082 4061 4061 0 +43.45(+1.08%)
Jan 09, 2018 4019 4037 3996 4018 0 -8.83(-0.22%)
Jan 08, 2018 4038 4051 3976 4026 0 -20.36(-0.50%)
Jan 05, 2018 4022 4052 4013 4047 0 +46.14(+1.15%)
Jan 04, 2018 4005 4033 3987 4001 0 +14.87(+0.37%)
Jan 03, 2018 3933 4002 3924 3986 0 +73.28(+1.87%)
Jan 02, 2018 3934 3938 3902 3912 0 +13.59(+0.35%)
Dec 29, 2017 3899 3899 3899 3899 0 -25.78(-0.66%)
Dec 28, 2017 3902 3938 3890 3925 0 +36.68(+0.94%)
Dec 27, 2017 3883 3914 3882 3888 0 +8.83(+0.23%)
Dec 26, 2017 3888 3909 3873 3879 0 -10.87(-0.28%)
Dec 22, 2017 3908 3931 3878 3890 0 -18.95(-0.48%)
Dec 21, 2017 3933 3947 3903 3909 0 -10.20(-0.26%)
Dec 20, 2017 3952 3957 3916 3919 0 -19.00(-0.48%)
Dec 19, 2017 3946 3976 3933 3938 0 -1.31(-0.03%)
Dec 18, 2017 3967 3988 3930 3939 0 -17.64(-0.45%)
Dec 15, 2017 4022 4030 3948 3957 0 -95.82(-2.36%)
Dec 14, 2017 4055 4077 4038 4053 0 +14.40(+0.36%)
Dec 13, 2017 4035 4065 4026 4039 0 +14.93(+0.37%)
Dec 12, 2017 4005 4030 3996 4024 0 +13.53(+0.34%)
Dec 11, 2017 3964 4029 3957 4010 0 +31.22(+0.78%)
Dec 08, 2017 3973 3995 3944 3979 0 -35.96(-0.90%)
Dec 07, 2017 4014 4024 3989 4015 0 -9.56(-0.24%)
Dec 06, 2017 4031 4062 4021 4024 0 -4.12(-0.10%)
Dec 05, 2017 4022 4052 3999 4028 0 +39.34(+0.99%)
Dec 04, 2017 3906 4018 3903 3989 0 +97.95(+2.52%)
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