FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
3,884.84   +7.45 (+0.19%)
Streaming Delayed Price  /  Updated: 8:04 PM EDT, Jun 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 1610 1610 1610 0 -6.05(-0.37%)
May 27, 2010 1294 1617 1579 1616 0 +64.74(+4.17%)
May 26, 2010 1262 1582 1549 1551 0 -9.26(-0.59%)
May 25, 2010 1242 1564 1516 1560 0 -6.65(-0.42%)
May 24, 2010 1274 1586 1556 1567 0 -6.67(-0.42%)
May 21, 2010 1537 1584 1528 1573 0 +10.61(+0.68%)
May 20, 2010 1273 1597 1562 1563 0 -51.70(-3.20%)
May 19, 2010 1326 1643 1596 1615 0 -16.77(-1.03%)
May 18, 2010 1341 1660 1623 1631 0 -16.45(-1.00%)
May 17, 2010 1330 1650 1606 1648 0 +20.88(+1.28%)
May 14, 2010 1368 1666 1611 1627 0 -44.03(-2.64%)
May 13, 2010 1395 1690 1667 1671 0 -21.05(-1.24%)
May 12, 2010 1349 1696 1638 1692 0 +54.19(+3.31%)
May 11, 2010 1661 1665 1629 1638 0 -16.10(-0.97%)
May 10, 2010 1341 1657 1598 1654 0 +78.31(+4.97%)
May 07, 2010 1275 1604 1538 1576 0 -8.38(-0.53%)
May 06, 2010 1309 1618 1525 1584 0 -30.70(-1.90%)
May 05, 2010 1607 1634 1594 1615 0 +6.59(+0.41%)
May 04, 2010 1343 1638 1597 1608 0 -54.29(-3.27%)
May 03, 2010 1315 1667 1605 1662 0 +55.47(+3.45%)
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%)
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