FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,793.26   -46.14 (-0.79%)
Streaming Delayed Price  /  Updated: 6:05 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 3204 3204 3204 0 -10.18(-0.32%)
Aug 30, 2012 3198 3232 3194 3214 0 +30.10(+0.95%)
Aug 29, 2012 3196 3214 3174 3184 0 +8.54(+0.27%)
Aug 27, 2012 3166 3189 3150 3175 0 +26.40(+0.84%)
Aug 24, 2012 3087 3156 3048 3149 0 +49.77(+1.61%)
Aug 23, 2012 3116 3133 3094 3099 0 -16.62(-0.53%)
Aug 22, 2012 3111 3130 3102 3116 0 +0.92(+0.03%)
Aug 21, 2012 3132 3142 3106 3115 0 -1.84(-0.06%)
Aug 20, 2012 3127 3138 3102 3117 0 -11.28(-0.36%)
Aug 17, 2012 3149 3152 3101 3128 0 -8.68(-0.28%)
Aug 16, 2012 3121 3151 3092 3137 0 +17.50(+0.56%)
Aug 15, 2012 3037 3132 3038 3119 0 +99.25(+3.29%)
Aug 14, 2012 3026 3039 3007 3020 0 +18.21(+0.61%)
Aug 13, 2012 2981 3017 2964 3002 0 +27.75(+0.93%)
Aug 11, 2012 2953 2978 2944 2974 0 +0.00(+0.00%)
Aug 10, 2012 2953 2978 2944 2974 0 +25.87(+0.88%)
Aug 09, 2012 2976 2983 2940 2948 0 -10.28(-0.35%)
Aug 08, 2012 2953 2968 2931 2959 0 -1.12(-0.04%)
Aug 07, 2012 2866 2965 2859 2960 0 +111.31(+3.91%)
Aug 06, 2012 2891 2896 2847 2848 0 -28.14(-0.98%)
Aug 03, 2012 2872 2898 2846 2876 0 +45.91(+1.62%)
Aug 02, 2012 2852 2894 2820 2831 0 -34.06(-1.19%)
Aug 01, 2012 2968 2975 2860 2865 0 -93.68(-3.17%)
Jul 31, 2012 3060 3062 2945 2958 0 -96.56(-3.16%)
Jul 30, 2012 3091 3113 3042 3055 0 -38.61(-1.25%)
Jul 27, 2012 3050 3137 3003 3093 0 -274.08(-8.14%)
Jul 26, 2012 3322 3400 3304 3368 0 +122.61(+3.78%)
Jul 25, 2012 3249 3267 3205 3245 0 +19.73(+0.61%)
Jul 24, 2012 3228 3271 3194 3225 0 -7.63(-0.24%)
Jul 23, 2012 3261 3269 3170 3233 0 -82.17(-2.48%)
Jul 20, 2012 3389 3400 3282 3315 0 -140.93(-4.08%)
Jul 19, 2012 3404 3463 3378 3456 0 +51.29(+1.51%)
Jul 18, 2012 3370 3423 3338 3405 0 -18.54(-0.54%)
Jul 17, 2012 3392 3435 3372 3423 0 +53.00(+1.57%)
Jul 16, 2012 3401 3432 3359 3370 0 -46.68(-1.37%)
Jul 14, 2012 3343 3424 3326 3417 0 +0.00(+0.00%)
Jul 13, 2012 3343 3424 3326 3417 0 +60.90(+1.81%)
Jul 12, 2012 3290 3373 3279 3356 0 +30.97(+0.93%)
Jul 11, 2012 3332 3344 3296 3325 0 -16.33(-0.49%)
Jul 10, 2012 3364 3383 3320 3341 0 -0.84(-0.02%)
Jul 09, 2012 3299 3344 3297 3342 0 +29.49(+0.89%)
Jul 06, 2012 3316 3326 3267 3313 0 -19.70(-0.59%)
Jul 05, 2012 3307 3358 3303 3332 0 +28.50(+0.86%)
Jul 03, 2012 3304 3304 3304 0 -45.76(-1.37%)
Jul 02, 2012 3388 3392 3309 3350 0 -34.37(-1.02%)
Jun 30, 2012 3375 3391 3352 3384 0 +0.00(+0.00%)
Jun 29, 2012 3375 3391 3352 3384 0 +77.66(+2.35%)
Jun 28, 2012 3337 3341 3255 3306 0 -44.67(-1.33%)
Jun 27, 2012 3423 3437 3324 3351 0 -77.28(-2.25%)
Jun 26, 2012 3388 3439 3372 3428 0 +37.72(+1.11%)
Jun 25, 2012 3442 3449 3372 3391 0 -82.96(-2.39%)
Jun 22, 2012 3454 3483 3437 3474 0 +31.14(+0.90%)
Jun 21, 2012 3555 3565 3437 3442 0 -102.27(-2.89%)
Jun 20, 2012 3521 3561 3501 3545 0 +33.05(+0.94%)
Jun 19, 2012 3483 3538 3471 3512 0 +59.94(+1.74%)
Jun 18, 2012 3340 3459 3334 3452 0 +96.88(+2.89%)
Jun 15, 2012 3301 3358 3288 3355 0 +21.95(+0.66%)
Jun 14, 2012 3275 3343 3256 3333 0 +67.96(+2.08%)
Jun 13, 2012 3362 3395 3250 3265 0 -110.74(-3.28%)
Jun 12, 2012 3374 3402 3304 3376 0 +11.98(+0.36%)
Jun 11, 2012 3446 3449 3359 3364 0 -48.69(-1.43%)
Jun 08, 2012 3363 3423 3334 3412 0 +13.53(+0.40%)
Jun 07, 2012 3437 3458 3387 3399 0 -1.91(-0.06%)
Jun 06, 2012 3374 3410 3362 3401 0 +67.89(+2.04%)
Jun 05, 2012 3322 3349 3277 3333 0 -84.94(-2.49%)
Jun 04, 2012 3311 3427 3274 3418 0 +97.65(+2.94%)
Jun 02, 2012 3380 3437 3313 3320 0 +0.00(+0.00%)
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.