FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,703.02   -12.93 (-0.23%)
Streaming Delayed Price  /  Updated: 5:09 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 15, 2019 5748 5765 5673 5716 0 -11.54(-0.20%)
Nov 14, 2019 5708 5737 5688 5727 0 +29.86(+0.52%)
Nov 13, 2019 5654 5721 5647 5698 0 +42.07(+0.74%)
Nov 12, 2019 5613 5700 5607 5656 0 +60.40(+1.08%)
Nov 11, 2019 5549 5602 5523 5595 0 +44.78(+0.81%)
Nov 08, 2019 5579 5609 5529 5550 0 -12.13(-0.22%)
Nov 07, 2019 5638 5653 5555 5563 0 -70.66(-1.25%)
Nov 06, 2019 5571 5659 5566 5633 0 +74.73(+1.34%)
Nov 05, 2019 5589 5589 5500 5558 0 -32.57(-0.58%)
Nov 04, 2019 5654 5663 5559 5591 0 -57.00(-1.01%)
Nov 01, 2019 5755 5791 5607 5648 0 -91.66(-1.60%)
Oct 31, 2019 5886 5920 5653 5740 0 +25.11(+0.44%)
Oct 30, 2019 5743 5749 5656 5715 0 +4.08(+0.07%)
Oct 29, 2019 5689 5744 5677 5710 0 +35.95(+0.63%)
Oct 28, 2019 5734 5768 5658 5675 0 +14.94(+0.26%)
Oct 25, 2019 5648 5672 5609 5660 0 +13.57(+0.24%)
Oct 24, 2019 5620 5670 5611 5646 0 +29.86(+0.53%)
Oct 23, 2019 5723 5729 5575 5616 0 -48.85(-0.86%)
Oct 22, 2019 5785 5793 5660 5665 0 -128.24(-2.21%)
Oct 21, 2019 5837 5854 5775 5793 0 -46.14(-0.79%)
Oct 18, 2019 5861 5888 5805 5839 0 -17.66(-0.30%)
Oct 17, 2019 5897 5907 5848 5857 0 -31.15(-0.53%)
Oct 16, 2019 5873 5894 5840 5888 0 +20.28(+0.35%)
Oct 15, 2019 5905 5922 5821 5868 0 -11.47(-0.20%)
Oct 14, 2019 5871 5951 5864 5879 0 +17.64(+0.30%)
Oct 11, 2019 5907 5922 5855 5862 0 +27.15(+0.47%)
Oct 10, 2019 5831 5842 5795 5835 0 +7.40(+0.13%)
Oct 09, 2019 5795 5849 5789 5827 0 +63.89(+1.11%)
Oct 08, 2019 5803 5860 5748 5763 0 -63.78(-1.09%)
Oct 07, 2019 5818 5848 5803 5827 0 -4.78(-0.08%)
Oct 04, 2019 5763 5835 5752 5832 0 +84.80(+1.48%)
Oct 03, 2019 5722 5763 5675 5747 0 +23.77(+0.42%)
Oct 02, 2019 5834 5838 5712 5723 0 -148.61(-2.53%)
Oct 01, 2019 6016 6033 5868 5872 0 -129.64(-2.16%)
Sep 30, 2019 6007 6011 5946 6002 0 +3.53(+0.06%)
Sep 27, 2019 6129 6129 5959 5998 0 -97.18(-1.59%)
Sep 26, 2019 6166 6187 6075 6095 0 -46.76(-0.76%)
Sep 25, 2019 6105 6150 6042 6142 0 +38.69(+0.63%)
Sep 24, 2019 6217 6229 6075 6103 0 -60.46(-0.98%)
Sep 23, 2019 6130 6188 6104 6164 0 +50.20(+0.82%)
Sep 20, 2019 6218 6250 6113 6114 0 -101.09(-1.63%)
Sep 19, 2019 6176 6251 6129 6215 0 +40.73(+0.66%)
Sep 18, 2019 6175 6201 6113 6174 0 +14.23(+0.23%)
Sep 17, 2019 6086 6208 6085 6160 0 +90.25(+1.49%)
Sep 16, 2019 6110 6139 6067 6069 0 -71.92(-1.17%)
Sep 13, 2019 6254 6254 6130 6141 0 -107.21(-1.72%)
Sep 12, 2019 6255 6334 6229 6249 0 +73.34(+1.19%)
Sep 11, 2019 6121 6207 6082 6175 0 +42.78(+0.70%)
Sep 10, 2019 6367 6372 6061 6132 0 -258.48(-4.04%)
Sep 09, 2019 6502 6511 6362 6391 0 -107.16(-1.65%)
Sep 06, 2019 6499 6539 6482 6498 0 +12.11(+0.19%)
Sep 05, 2019 6552 6581 6460 6486 0 -37.28(-0.57%)
Sep 04, 2019 6413 6538 6314 6523 0 -47.50(-0.72%)
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.