FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,161.05   +1.36 (+0.02%)
Streaming Delayed Price  /  Updated: 9:03 AM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2008 1154 1165 1124 1134 0 -26.32(-2.27%)
Aug 28, 2008 1140 1164 1130 1161 0 +29.05(+2.57%)
Aug 27, 2008 1123 1142 1110 1132 0 +5.05(+0.45%)
Aug 26, 2008 1136 1139 1110 1127 0 -6.25(-0.55%)
Aug 25, 2008 1156 1158 1127 1133 0 -28.22(-2.43%)
Aug 22, 2008 1148 1169 1137 1161 0 +20.34(+1.78%)
Aug 21, 2008 1131 1148 1123 1141 0 -1.57(-0.14%)
Aug 20, 2008 1159 1164 1126 1142 0 -8.41(-0.73%)
Aug 19, 2008 1173 1182 1142 1151 0 -27.83(-2.36%)
Aug 18, 2008 1186 1201 1171 1179 0 -12.36(-1.04%)
Aug 15, 2008 1207 1215 1179 1191 0 -5.94(-0.50%)
Aug 14, 2008 1151 1209 1148 1197 0 +33.43(+2.87%)
Aug 13, 2008 1167 1174 1146 1163 0 -8.03(-0.69%)
Aug 12, 2008 1158 1197 1141 1172 0 +5.36(+0.46%)
Aug 11, 2008 1092 1172 1090 1166 0 +65.39(+5.94%)
Aug 08, 2008 1064 1113 1059 1101 0 +40.56(+3.83%)
Aug 07, 2008 1051 1082 1038 1060 0 -8.55(-0.80%)
Aug 06, 2008 1044 1072 1033 1069 0 +20.78(+1.98%)
Aug 05, 2008 1025 1053 1020 1048 0 +33.17(+3.27%)
Aug 04, 2008 1029 1033 999.22 1015 0 -16.95(-1.64%)
Aug 01, 2008 1053 1057 1017 1032 0 -10.01(-0.96%)
Jul 31, 2008 1034 1066 1029 1042 0 +2.59(+0.25%)
Jul 30, 2008 1056 1062 1023 1039 0 -10.42(-0.99%)
Jul 29, 2008 1050 1071 1009 1050 0 +39.45(+3.91%)
Jul 28, 2008 1016 1033 999.57 1010 0 -12.89(-1.26%)
Jul 25, 2008 1048 1060 1018 1023 0 -12.23(-1.18%)
Jul 24, 2008 1076 1081 1033 1035 0 -50.18(-4.62%)
Jul 23, 2008 1072 1117 1056 1085 0 +15.55(+1.45%)
Jul 22, 2008 1015 1075 1011 1070 0 +52.56(+5.17%)
Jul 21, 2008 1036 1044 1012 1017 0 -13.86(-1.34%)
Jul 18, 2008 1032 1048 1016 1031 0 -7.59(-0.73%)
Jul 17, 2008 1004 1047 999.63 1039 0 +12.79(+1.25%)
Jul 16, 2008 975.51 1034 967.86 1026 0 +46.36(+4.73%)
Jul 15, 2008 996.00 1005 963.03 979.65 0 -27.24(-2.71%)
Jul 14, 2008 1020 1025 991.93 1007 0 -1.82(-0.18%)
Jul 11, 2008 1020 1031 986.71 1009 0 -20.12(-1.96%)
Jul 10, 2008 1051 1063 1021 1029 0 -21.67(-2.06%)
Jul 09, 2008 1082 1091 1047 1051 0 -33.27(-3.07%)
Jul 08, 2008 1049 1095 1044 1084 0 +25.88(+2.45%)
Jul 07, 2008 1083 1091 1045 1058 0 -23.76(-2.20%)
Jul 04, 2008 1084 1096 1059 1082 0 +0.00(+0.00%)
Jul 03, 2008 1084 1096 1059 1082 0 -8.98(-0.82%)
Jul 02, 2008 1113 1117 1083 1091 0 -0.69(-0.06%)
Jul 01, 2008 1088 1097 1070 1091 0 -6.54(-0.60%)
Jun 30, 2008 1113 1129 1089 1098 0 -27.55(-2.45%)
Jun 27, 2008 1122 1143 1095 1125 0 -7.94(-0.70%)
Jun 26, 2008 1159 1165 1128 1133 0 -44.31(-3.76%)
Jun 25, 2008 1148 1191 1145 1178 0 +34.71(+3.04%)
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.