FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
3,998.98   +16.25 (+0.41%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 3533 3578 3521 3557 0 +33.25(+0.94%)
Jul 30, 2018 3544 3589 3515 3524 0 -16.96(-0.48%)
Jul 27, 2018 3497 3572 3409 3541 0 +47.50(+1.36%)
Jul 26, 2018 3509 3520 3486 3494 0 -11.51(-0.33%)
Jul 25, 2018 3464 3512 3464 3505 0 +30.49(+0.88%)
Jul 24, 2018 3483 3512 3467 3475 0 -1.36(-0.04%)
Jul 23, 2018 3447 3481 3447 3476 0 +19.08(+0.55%)
Jul 20, 2018 3467 3479 3446 3457 0 -29.18(-0.84%)
Jul 19, 2018 3470 3496 3463 3486 0 +12.89(+0.37%)
Jul 18, 2018 3486 3505 3463 3473 0 -8.86(-0.25%)
Jul 17, 2018 3440 3483 3436 3482 0 +23.07(+0.67%)
Jul 16, 2018 3500 3500 3442 3459 0 -46.12(-1.32%)
Jul 13, 2018 3505 3507 3412 3505 0 +92.95(+2.72%)
Jul 12, 2018 3412 3440 3409 3412 0 +7.45(+0.22%)
Jul 11, 2018 3410 3427 3396 3405 0 -19.00(-0.55%)
Jul 10, 2018 3401 3430 3393 3424 0 +35.32(+1.04%)
Jul 09, 2018 3342 3399 3341 3388 0 +62.41(+1.88%)
Jul 06, 2018 3320 3340 3300 3326 0 +25.14(+0.76%)
Jul 05, 2018 3301 3329 3286 3301 0 -10.86(-0.33%)
Jul 03, 2018 3312 3312 3312 3312 0 -19.70(-0.59%)
Jul 02, 2018 3303 3334 3296 3331 0 +14.31(+0.43%)
Jun 29, 2018 3265 3345 3265 3317 0 +21.11(+0.64%)
Jun 28, 2018 3358 3360 3219 3296 0 -88.24(-2.61%)
Jun 27, 2018 3430 3431 3384 3384 0 -36.64(-1.07%)
Jun 26, 2018 3430 3438 3402 3421 0 -18.99(-0.55%)
Jun 25, 2018 3474 3489 3409 3440 0 -39.32(-1.13%)
Jun 22, 2018 3463 3512 3451 3479 0 +42.10(+1.22%)
Jun 21, 2018 3550 3573 3419 3437 0 -108.61(-3.06%)
Jun 20, 2018 3723 3735 3502 3546 0 -353.41(-9.06%)
Jun 19, 2018 3899 3904 3825 3899 0 +14.18(+0.37%)
Jun 18, 2018 3854 3892 3809 3885 0 +7.45(+0.19%)
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 3881 3882 3881 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