FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
3,829.22   -48.18 (-1.24%)
Streaming Delayed Price  /  Updated: 9:36 AM EDT, Jun 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 15, 2018 3877 3884 3871 3877 0 +6.15(+0.16%)
Jun 14, 2018 3833 3875 3823 3871 0 +54.99(+1.44%)
Jun 13, 2018 3837 3849 3814 3816 0 -18.31(-0.48%)
Jun 12, 2018 3843 3863 3822 3835 0 -0.09(-0.00%)
Jun 11, 2018 3843 3852 3820 3835 0 -8.17(-0.21%)
Jun 08, 2018 3864 3874 3837 3843 0 -36.62(-0.94%)
Jun 07, 2018 3890 3934 3876 3879 0 -1.98(-0.05%)
Jun 06, 2018 3791 3882 3776 3881 0 +101.10(+2.67%)
Jun 05, 2018 3849 3850 3753 3780 0 -94.36(-2.44%)
Jun 04, 2018 3877 3884 3856 3875 0 +10.86(+0.28%)
Jun 01, 2018 3859 3872 3843 3864 0 +16.29(+0.42%)
May 31, 2018 3882 3902 3839 3848 0 -54.90(-1.41%)
May 30, 2018 3899 3915 3880 3902 0 +16.84(+0.43%)
May 29, 2018 3917 3930 3870 3886 0 -46.76(-1.19%)
May 25, 2018 3932 3932 3932 3932 0 +16.28(+0.42%)
May 24, 2018 3900 3920 3878 3916 0 +12.89(+0.33%)
May 23, 2018 3856 3909 3854 3903 0 +35.96(+0.93%)
May 22, 2018 3904 3912 3864 3867 0 -25.84(-0.66%)
May 21, 2018 3897 3926 3888 3893 0 +12.21(+0.31%)
May 18, 2018 3888 3896 3860 3881 0 -2.74(-0.07%)
May 17, 2018 3884 3894 3869 3884 0 +3.39(+0.09%)
May 16, 2018 3858 3892 3856 3880 0 +34.90(+0.91%)
May 15, 2018 3870 3877 3826 3845 0 -33.25(-0.86%)
May 14, 2018 3894 3904 3869 3879 0 -9.50(-0.24%)
May 11, 2018 3919 3928 3874 3888 0 -25.78(-0.66%)
May 10, 2018 3882 3917 3871 3914 0 +41.42(+1.07%)
May 09, 2018 3899 3912 3855 3872 0 -42.72(-1.09%)
May 08, 2018 3900 3918 3870 3915 0 +14.85(+0.38%)
May 07, 2018 4005 4008 3888 3900 0 -15.68(-0.40%)
May 04, 2018 3839 3933 3835 3916 0 +105.17(+2.76%)
May 03, 2018 3837 3841 3771 3811 0 -38.68(-1.00%)
May 02, 2018 3942 3944 3838 3849 0 -97.03(-2.46%)
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