FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,765.10   -28.16 (-0.49%)
Streaming Delayed Price  /  Updated: 10:14 AM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 1246 1564 1527 1559 0 +3.20(+0.21%)
Jul 29, 2010 1276 1578 1534 1556 0 -9.22(-0.59%)
Jul 28, 2010 1280 1585 1553 1565 0 -9.44(-0.60%)
Jul 27, 2010 1299 1594 1563 1574 0 -8.79(-0.56%)
Jul 26, 2010 1280 1591 1561 1583 0 +4.95(+0.31%)
Jul 23, 2010 1275 1585 1555 1578 0 +10.53(+0.67%)
Jul 22, 2010 1256 1574 1529 1568 0 +3.54(+0.23%)
Jul 21, 2010 1301 1603 1562 1564 0 -28.87(-1.81%)
Jul 20, 2010 1262 1594 1548 1593 0 +13.72(+0.87%)
Jul 19, 2010 1284 1592 1559 1579 0 +4.71(+0.30%)
Jul 16, 2010 1324 1629 1571 1574 0 -39.60(-2.45%)
Jul 15, 2010 1319 1617 1589 1614 0 +5.22(+0.32%)
Jul 14, 2010 1309 1616 1595 1609 0 +3.64(+0.23%)
Jul 13, 2010 1292 1612 1581 1605 0 +33.93(+2.16%)
Jul 12, 2010 1279 1584 1557 1571 0 -2.35(-0.15%)
Jul 09, 2010 1260 1576 1549 1574 0 +22.36(+1.44%)
Jul 08, 2010 1243 1556 1528 1551 0 +22.53(+1.47%)
Jul 07, 2010 1202 1533 1487 1529 0 +35.18(+2.36%)
Jul 06, 2010 1250 1552 1487 1494 0 -37.21(-2.43%)
Jul 02, 2010 1255 1556 1519 1531 0 -13.69(-0.89%)
Jul 01, 2010 1239 1550 1496 1544 0 +16.93(+1.11%)
Jun 30, 2010 1270 1576 1526 1528 0 -32.46(-2.08%)
Jun 29, 2010 1315 1614 1553 1560 0 -87.42(-5.31%)
Jun 25, 2010 1354 1660 1639 1647 0 +6.43(+0.39%)
Jun 24, 2010 1367 1670 1637 1641 0 -31.34(-1.87%)
Jun 23, 2010 1371 1682 1655 1672 0 +4.99(+0.30%)
Jun 22, 2010 1416 1730 1664 1667 0 -40.29(-2.36%)
Jun 21, 2010 1429 1734 1700 1708 0 -6.25(-0.36%)
Jun 18, 2010 1415 1728 1697 1714 0 +5.48(+0.32%)
Jun 17, 2010 1417 1717 1691 1708 0 -1.41(-0.08%)
Jun 16, 2010 1409 1719 1693 1710 0 +1.97(+0.12%)
Jun 15, 2010 1399 1709 1681 1708 0 +23.92(+1.42%)
Jun 14, 2010 1390 1705 1675 1684 0 +15.32(+0.92%)
Jun 11, 2010 1650 1671 1648 1669 0 +8.65(+0.52%)
Jun 10, 2010 1354 1662 1631 1660 0 +33.80(+2.08%)
Jun 09, 2010 1321 1647 1612 1626 0 +21.54(+1.34%)
Jun 08, 2010 1591 1608 1570 1605 0 +15.94(+1.00%)
Jun 07, 2010 1332 1626 1586 1589 0 -32.07(-1.98%)
Jun 04, 2010 1334 1655 1614 1621 0 -35.38(-2.14%)
Jun 03, 2010 1348 1661 1637 1656 0 +12.84(+0.78%)
Jun 02, 2010 1309 1644 1594 1643 0 +42.77(+2.67%)
Jun 01, 2010 1309 1630 1592 1601 0 -9.06(-0.56%)
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%)
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.