FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,095.91   -45.46 (-0.74%)
Streaming Delayed Price  /  Updated: 5:13 AM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 1350 1645 1607 1607 0 -30.63(-1.87%)
Apr 29, 2010 1625 1645 1620 1638 0 +16.22(+1.00%)
Apr 28, 2010 1353 1658 1616 1621 0 -25.34(-1.54%)
Apr 27, 2010 1397 1694 1642 1647 0 -40.03(-2.37%)
Apr 26, 2010 1376 1698 1668 1687 0 +6.38(+0.38%)
Apr 23, 2010 1374 1683 1656 1680 0 -0.16(-0.01%)
Apr 22, 2010 1323 1691 1604 1680 0 +88.09(+5.53%)
Apr 21, 2010 1286 1594 1572 1592 0 +9.25(+0.58%)
Apr 20, 2010 1281 1585 1553 1583 0 +16.57(+1.06%)
Apr 19, 2010 1276 1584 1550 1567 0 -3.50(-0.22%)
Apr 16, 2010 1279 1582 1556 1570 0 -5.77(-0.37%)
Apr 15, 2010 1262 1582 1552 1576 0 +12.86(+0.82%)
Apr 14, 2010 1262 1564 1542 1563 0 +5.59(+0.36%)
Apr 13, 2010 1247 1561 1538 1557 0 +10.53(+0.68%)
Apr 12, 2010 1259 1562 1538 1547 0 -10.30(-0.66%)
Apr 09, 2010 1268 1568 1543 1557 0 -4.66(-0.30%)
Apr 08, 2010 1260 1571 1550 1562 0 -1.86(-0.12%)
Apr 07, 2010 1557 1571 1552 1564 0 +14.70(+0.95%)
Apr 06, 2010 1245 1554 1534 1549 0 +1.31(+0.08%)
Apr 05, 2010 1223 1556 1519 1548 0 +23.84(+1.56%)
Apr 01, 2010 1524 1524 1524 0 -1.38(-0.09%)
Mar 31, 2010 1533 1539 1522 1525 0 -14.29(-0.93%)
Mar 30, 2010 1533 1544 1524 1539 0 -1.84(-0.12%)
Mar 29, 2010 1543 1549 1526 1541 0 +0.85(+0.05%)
Mar 26, 2010 1236 1553 1531 1540 0 +16.20(+1.06%)
Mar 25, 2010 1270 1569 1521 1524 0 -51.06(-3.24%)
Mar 24, 2010 1303 1609 1572 1575 0 -5.50(-0.35%)
Mar 23, 2010 1285 1582 1558 1581 0 +7.76(+0.49%)
Mar 22, 2010 1254 1581 1532 1573 0 +11.65(+0.75%)
Mar 19, 2010 1265 1571 1550 1561 0 -1.61(-0.10%)
Mar 18, 2010 1582 1585 1560 1563 0 -23.33(-1.47%)
Mar 17, 2010 1282 1592 1567 1586 0 +11.79(+0.75%)
Mar 16, 2010 1262 1579 1554 1575 0 +39.45(+2.57%)
Mar 15, 2010 1231 1541 1527 1535 0 +4.15(+0.27%)
Mar 12, 2010 1235 1541 1523 1531 0 +0.29(+0.02%)
Mar 11, 2010 1220 1549 1516 1531 0 +5.56(+0.36%)
Mar 10, 2010 1196 1527 1491 1525 0 +28.06(+1.87%)
Mar 09, 2010 1199 1506 1478 1497 0 +9.00(+0.60%)
Mar 08, 2010 1485 1501 1483 1488 0 -1.53(-0.10%)
Mar 05, 2010 1171 1491 1460 1490 0 +27.45(+1.88%)
Mar 04, 2010 1172 1474 1459 1462 0 -5.37(-0.37%)
Mar 03, 2010 1181 1483 1461 1467 0 -11.87(-0.80%)
Mar 02, 2010 1174 1483 1466 1479 0 +3.17(+0.21%)
Mar 01, 2010 1163 1479 1458 1476 0 +17.86(+1.22%)
Feb 26, 2010 1162 1463 1448 1458 0 +0.33(+0.02%)
Feb 25, 2010 1150 1462 1435 1458 0 -8.85(-0.60%)
Feb 24, 2010 1153 1468 1449 1467 0 +19.04(+1.32%)
Feb 23, 2010 1154 1460 1438 1448 0 -10.23(-0.70%)
Feb 22, 2010 1183 1481 1454 1458 0 -22.21(-1.50%)
Feb 19, 2010 1172 1485 1471 1480 0 +5.36(+0.36%)
Feb 18, 2010 1175 1478 1463 1475 0 +5.18(+0.35%)
Feb 17, 2010 1169 1477 1461 1470 0 +10.84(+0.74%)
Feb 16, 2010 1155 1461 1439 1459 0 +13.03(+0.90%)
Feb 12, 2010 1446 1446 1446 0 +3.09(+0.21%)
Feb 11, 2010 1131 1449 1413 1443 0 +9.36(+0.65%)
Feb 10, 2010 1122 1441 1417 1433 0 +7.70(+0.54%)
Feb 09, 2010 1124 1431 1399 1426 0 +15.55(+1.10%)
Feb 08, 2010 1101 1422 1386 1410 0 +10.23(+0.73%)
Feb 05, 2010 1107 1418 1379 1400 0 -6.25(-0.44%)
Feb 04, 2010 1131 1437 1405 1406 0 -32.97(-2.29%)
Feb 03, 2010 1138 1443 1422 1439 0 -0.16(-0.01%)
Feb 02, 2010 1119 1441 1413 1439 0 +10.19(+0.71%)
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.