FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,914.00   +28.50 (+0.48%)
Streaming Delayed Price  /  Updated: 6:18 AM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 992.95 1030 987.97 1028 0 +39.54(+4.00%)
May 28, 2009 980.14 994.45 958.95 988.26 0 +15.76(+1.62%)
May 27, 2009 975.69 999.57 963.75 972.51 0 -4.17(-0.43%)
May 26, 2009 921.58 982.38 919.16 976.67 0 +34.12(+3.62%)
May 25, 2009 967.26 973.73 937.19 942.55 0 +0.00(+0.00%)
May 22, 2009 967.26 973.73 937.19 942.55 0 -18.91(-1.97%)
May 21, 2009 961.20 973.19 952.37 961.47 0 -8.39(-0.86%)
May 20, 2009 971.85 999.53 963.91 969.85 0 +4.40(+0.46%)
May 19, 2009 961.83 981.07 951.99 965.45 0 +0.54(+0.06%)
May 18, 2009 946.62 966.94 934.64 964.91 0 +28.86(+3.08%)
May 15, 2009 931.75 956.59 916.40 936.05 0 +8.88(+0.96%)
May 14, 2009 924.54 950.57 918.96 927.17 0 +3.08(+0.33%)
May 13, 2009 945.04 950.31 921.82 924.09 0 -22.63(-2.39%)
May 12, 2009 959.00 970.93 928.96 946.72 0 -12.60(-1.31%)
May 11, 2009 960.12 980.84 937.04 959.32 0 -15.67(-1.61%)
May 08, 2009 1001 1008 962.24 974.98 0 -16.87(-1.70%)
May 07, 2009 1014 1033 978.77 991.86 0 -14.82(-1.47%)
May 06, 2009 1020 1029 985.23 1007 0 -6.91(-0.68%)
May 05, 2009 1013 1024 997.79 1014 0 +3.00(+0.30%)
May 04, 2009 999.04 1024 991.53 1011 0 +29.07(+2.96%)
May 01, 2009 1009 1018 972.60 981.52 0 -27.45(-2.72%)
Apr 30, 2009 986.29 1067 974.04 1009 0 +33.14(+3.40%)
Apr 29, 2009 980.50 998.48 960.26 975.83 0 +1.33(+0.14%)
Apr 28, 2009 951.50 1005 948.86 974.50 0 +9.56(+0.99%)
Apr 27, 2009 967.74 994.95 950.03 964.95 0 -19.27(-1.96%)
Apr 24, 2009 973.27 994.83 962.88 984.22 0 +8.34(+0.85%)
Apr 23, 2009 934.44 982.17 927.04 975.88 0 +42.23(+4.52%)
Apr 22, 2009 889.78 952.97 882.82 933.65 0 +30.01(+3.32%)
Apr 21, 2009 868.10 905.83 866.93 903.65 0 +25.92(+2.95%)
Apr 20, 2009 895.85 901.08 868.95 877.72 0 -42.86(-4.66%)
Apr 17, 2009 896.32 930.09 891.19 920.58 0 +19.50(+2.16%)
Apr 16, 2009 893.55 910.84 885.69 901.09 0 -1.99(-0.22%)
Apr 15, 2009 878.01 910.99 873.64 903.07 0 -10.12(-1.11%)
Apr 14, 2009 923.02 925.88 905.79 913.19 0 -14.82(-1.60%)
Apr 13, 2009 918.53 935.09 908.49 928.01 0 -0.23(-0.03%)
Apr 10, 2009 920.46 937.94 909.08 928.25 0 +0.00(+0.00%)
Apr 09, 2009 920.46 937.94 909.08 928.25 0 +31.60(+3.52%)
Apr 08, 2009 885.65 903.09 879.07 896.65 0 +16.44(+1.87%)
Apr 07, 2009 882.17 892.11 865.61 880.21 0 -16.17(-1.80%)
Apr 06, 2009 897.72 911.31 884.48 896.38 0 -16.76(-1.84%)
Apr 03, 2009 909.19 923.83 893.47 913.14 0 -1.13(-0.12%)
Apr 02, 2009 892.09 929.72 885.52 914.26 0 +38.48(+4.39%)
Apr 01, 2009 865.62 881.61 851.06 875.79 0 +5.66(+0.65%)
Mar 31, 2009 886.17 891.55 861.18 870.13 0 -4.39(-0.50%)
Mar 30, 2009 885.00 893.88 860.76 874.52 0 -29.39(-3.25%)
Mar 27, 2009 925.12 935.57 901.32 903.91 0 -44.79(-4.72%)
Mar 26, 2009 883.10 951.43 877.20 948.70 0 +71.82(+8.19%)
Mar 25, 2009 889.18 901.98 848.22 876.87 0 -4.73(-0.54%)
Mar 24, 2009 915.26 925.21 881.17 881.61 0 -42.17(-4.56%)
Mar 23, 2009 892.38 926.66 873.30 923.77 0 +60.42(+7.00%)
Mar 20, 2009 892.49 908.03 854.80 863.35 0 -28.86(-3.23%)
Mar 19, 2009 899.95 902.68 879.08 892.21 0 +0.12(+0.01%)
Mar 18, 2009 857.72 899.83 850.34 892.09 0 +31.56(+3.67%)
Mar 17, 2009 834.34 861.30 828.62 860.54 0 +22.81(+2.72%)
Mar 16, 2009 836.21 856.75 826.98 837.72 0 +6.69(+0.80%)
Mar 13, 2009 808.87 837.30 799.24 831.04 0 +20.92(+2.58%)
Mar 12, 2009 757.33 813.26 749.97 810.11 0 +52.25(+6.90%)
Mar 11, 2009 754.52 769.89 741.35 757.86 0 +8.04(+1.07%)
Mar 10, 2009 708.75 755.90 700.85 749.82 0 +55.66(+8.02%)
Mar 09, 2009 692.85 715.53 686.49 694.16 0 -7.69(-1.10%)
Mar 06, 2009 711.04 717.63 682.78 701.85 0 -5.95(-0.84%)
Mar 05, 2009 713.43 732.32 705.12 707.80 0 -20.15(-2.77%)
Mar 04, 2009 713.94 737.43 710.37 727.95 0 +18.88(+2.66%)
Mar 03, 2009 733.27 739.53 704.59 709.07 0 -13.00(-1.80%)
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.