FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,859.10   +126.89 (+2.21%)
Streaming Delayed Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 983.29 1297 1258 1261 0 -26.08(-2.03%)
Oct 29, 2009 953.81 1289 1253 1287 0 +39.75(+3.19%)
Oct 28, 2009 962.89 1285 1244 1247 0 -9.64(-0.77%)
Oct 27, 2009 993.41 1300 1251 1257 0 -43.70(-3.36%)
Oct 26, 2009 997.65 1330 1297 1300 0 -10.53(-0.80%)
Oct 23, 2009 1008 1324 1304 1311 0 -17.33(-1.30%)
Oct 22, 2009 1009 1336 1306 1328 0 +16.61(+1.27%)
Oct 21, 2009 1010 1346 1309 1312 0 -11.78(-0.89%)
Oct 20, 2009 1015 1344 1316 1323 0 -20.42(-1.52%)
Oct 19, 2009 1026 1353 1321 1344 0 +15.50(+1.17%)
Oct 16, 2009 1022 1331 1311 1328 0 -2.25(-0.17%)
Oct 15, 2009 1009 1331 1310 1331 0 +8.35(+0.63%)
Oct 14, 2009 1013 1331 1311 1322 0 +16.27(+1.25%)
Oct 13, 2009 1013 1318 1298 1306 0 -8.68(-0.66%)
Oct 12, 2009 1310 1324 1302 1315 0 +5.75(+0.44%)
Oct 09, 2009 1313 1326 1301 1309 0 -9.08(-0.69%)
Oct 08, 2009 1316 1343 1311 1318 0 +5.27(+0.40%)
Oct 07, 2009 1316 1323 1302 1313 0 -6.36(-0.48%)
Oct 06, 2009 1296 1329 1291 1319 0 -42.87(-3.15%)
Oct 05, 2009 1346 1369 1333 1362 0 +20.39(+1.52%)
Oct 02, 2009 1341 1364 1332 1342 0 -14.27(-1.05%)
Oct 01, 2009 1395 1399 1345 1356 0 -45.70(-3.26%)
Sep 30, 2009 1385 1407 1341 1402 0 +15.44(+1.11%)
Sep 29, 2009 1404 1411 1372 1386 0 +62.76(+4.74%)
Sep 28, 2009 989.98 1331 1290 1323 0 +34.93(+2.71%)
Sep 25, 2009 1251 1304 1243 1288 0 +32.95(+2.62%)
Sep 24, 2009 1288 1295 1241 1255 0 -26.19(-2.04%)
Sep 23, 2009 1321 1327 1280 1282 0 -42.10(-3.18%)
Sep 22, 2009 1338 1344 1317 1324 0 -12.64(-0.95%)
Sep 21, 2009 1339 1353 1320 1336 0 -12.74(-0.94%)
Sep 18, 2009 1336 1362 1326 1349 0 +29.57(+2.24%)
Sep 17, 2009 1310 1345 1303 1320 0 +12.46(+0.95%)
Sep 16, 2009 1302 1314 1285 1307 0 +7.30(+0.56%)
Sep 15, 2009 1305 1317 1292 1300 0 -9.11(-0.70%)
Sep 14, 2009 1286 1314 1279 1309 0 +11.57(+0.89%)
Sep 11, 2009 1302 1306 1285 1297 0 -4.45(-0.34%)
Sep 10, 2009 1308 1317 1286 1302 0 -6.00(-0.46%)
Sep 09, 2009 1267 1314 1260 1308 0 +40.53(+3.20%)
Sep 08, 2009 1264 1274 1254 1267 0 +10.75(+0.86%)
Sep 04, 2009 1257 1257 1257 0 +21.39(+1.73%)
Sep 03, 2009 1228 1237 1209 1235 0 +7.89(+0.64%)
Sep 02, 2009 1222 1239 1216 1227 0 -0.34(-0.03%)
Sep 01, 2009 1249 1271 1219 1228 0 -21.95(-1.76%)
Aug 31, 2009 1264 1268 1240 1250 0 -23.29(-1.83%)
Aug 28, 2009 1290 1296 1261 1273 0 -8.74(-0.68%)
Aug 27, 2009 1277 1289 1251 1282 0 +4.33(+0.34%)
Aug 26, 2009 1287 1298 1268 1277 0 -13.86(-1.07%)
Aug 25, 2009 1277 1305 1273 1291 0 +16.41(+1.29%)
Aug 24, 2009 1301 1308 1267 1275 0 -23.78(-1.83%)
Aug 21, 2009 1278 1303 1273 1298 0 +27.93(+2.20%)
Aug 20, 2009 1260 1277 1257 1271 0 +7.45(+0.59%)
Aug 19, 2009 1247 1270 1243 1263 0 +0.72(+0.06%)
Aug 18, 2009 1240 1265 1236 1262 0 +24.47(+1.98%)
Aug 17, 2009 1248 1252 1226 1238 0 -33.10(-2.60%)
Aug 14, 2009 1287 1295 1254 1271 0 -24.76(-1.91%)
Aug 13, 2009 1281 1299 1264 1296 0 +17.47(+1.37%)
Aug 12, 2009 1261 1293 1254 1278 0 +16.65(+1.32%)
Aug 11, 2009 1279 1281 1246 1262 0 -19.93(-1.56%)
Aug 10, 2009 1256 1291 1250 1282 0 +13.65(+1.08%)
Aug 07, 2009 1249 1278 1237 1268 0 +31.34(+2.53%)
Aug 06, 2009 1225 1257 1212 1237 0 +7.87(+0.64%)
Aug 05, 2009 1233 1252 1214 1229 0 -2.56(-0.21%)
Aug 04, 2009 1205 1234 1200 1231 0 +17.87(+1.47%)
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.