FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,113.57   UNCHANGED
Streaming Delayed Price  /  Updated: 8:45 AM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 3909 3938 3899 3901 0 -22.82(-0.58%)
Mar 30, 2016 3924 3943 3894 3923 0 +25.63(+0.66%)
Mar 29, 2016 3852 3910 3850 3898 0 +38.47(+1.00%)
Mar 28, 2016 3833 3892 3822 3859 0 +37.42(+0.98%)
Mar 24, 2016 3822 3822 3822 3822 0 -30.62(-0.79%)
Mar 23, 2016 3867 3888 3835 3852 0 -28.59(-0.74%)
Mar 22, 2016 3864 3895 3830 3881 0 +8.47(+0.22%)
Mar 21, 2016 3902 3918 3863 3873 0 -38.29(-0.98%)
Mar 18, 2016 3922 3958 3893 3911 0 +9.31(+0.24%)
Mar 17, 2016 3897 3929 3886 3902 0 -11.94(-0.30%)
Mar 16, 2016 3852 3922 3844 3914 0 +38.80(+1.00%)
Mar 15, 2016 3828 3879 3815 3875 0 +23.12(+0.60%)
Mar 14, 2016 3786 3860 3777 3852 0 +66.14(+1.75%)
Mar 11, 2016 3813 3816 3720 3785 0 +7.50(+0.20%)
Mar 10, 2016 3785 3803 3735 3778 0 +21.45(+0.57%)
Mar 09, 2016 3803 3813 3732 3757 0 -33.78(-0.89%)
Mar 08, 2016 3807 3844 3767 3790 0 -32.22(-0.84%)
Mar 07, 2016 3844 3869 3778 3823 0 -39.57(-1.02%)
Mar 04, 2016 3890 3891 3831 3862 0 -20.71(-0.53%)
Mar 03, 2016 3879 3891 3823 3883 0 -21.31(-0.55%)
Mar 02, 2016 3923 3931 3855 3904 0 -28.19(-0.72%)
Mar 01, 2016 3853 3940 3831 3932 0 +113.94(+2.98%)
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%)
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.