FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,839.40   -17.66 (-0.30%)
Streaming Delayed Price  /  Updated: 7:34 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 3900 3900 3900 3900 0 -46.65(-1.18%)
Dec 30, 2015 3973 3984 3941 3947 0 -21.93(-0.55%)
Dec 29, 2015 3929 3983 3920 3968 0 +56.25(+1.44%)
Dec 28, 2015 3897 3924 3871 3912 0 -4.46(-0.11%)
Dec 24, 2015 3917 3917 3917 3917 0 +0.76(+0.02%)
Dec 23, 2015 3917 3921 3891 3916 0 +19.36(+0.50%)
Dec 22, 2015 3889 3902 3847 3897 0 +32.35(+0.84%)
Dec 21, 2015 3835 3875 3807 3864 0 +46.69(+1.22%)
Dec 18, 2015 3848 3871 3790 3818 0 -48.83(-1.26%)
Dec 17, 2015 3936 3947 3858 3866 0 -50.48(-1.29%)
Dec 16, 2015 3916 3928 3862 3917 0 +21.67(+0.56%)
Dec 15, 2015 3929 3940 3892 3895 0 +7.69(+0.20%)
Dec 14, 2015 3884 3900 3805 3887 0 +8.99(+0.23%)
Dec 11, 2015 3935 3959 3859 3878 0 -118.88(-2.97%)
Dec 10, 2015 3956 4017 3946 3997 0 +39.68(+1.00%)
Dec 09, 2015 3987 4039 3933 3958 0 -57.21(-1.42%)
Dec 08, 2015 3978 4031 3967 4015 0 +16.88(+0.42%)
Dec 07, 2015 3982 4005 3962 3998 0 +16.29(+0.41%)
Dec 04, 2015 3866 3990 3850 3982 0 +134.40(+3.49%)
Dec 03, 2015 3953 3961 3821 3847 0 -96.32(-2.44%)
Dec 02, 2015 3968 3973 3935 3944 0 -7.94(-0.20%)
Dec 01, 2015 3936 3973 3899 3952 0 -1.83(-0.05%)
Nov 30, 2015 3994 4007 3939 3953 0 -46.83(-1.17%)
Nov 27, 2015 4000 4014 3982 4000 0 -0.32(-0.01%)
Nov 25, 2015 4001 4001 4001 4001 0 +15.47(+0.39%)
Nov 24, 2015 3982 4011 3930 3985 0 -33.03(-0.82%)
Nov 23, 2015 4018 4018 4018 4018 0 +48.08(+1.21%)
Nov 20, 2015 3968 3984 3948 3970 0 +31.61(+0.80%)
Nov 19, 2015 3955 3967 3928 3938 0 -16.17(-0.41%)
Nov 18, 2015 3882 3956 3857 3955 0 +81.47(+2.10%)
Nov 17, 2015 3899 3939 3866 3873 0 -11.93(-0.31%)
Nov 16, 2015 3814 3882 3806 3885 0 +55.44(+1.45%)
Nov 13, 2015 3905 3935 3821 3830 0 -86.03(-2.20%)
Nov 12, 2015 3934 3955 3896 3916 0 -50.95(-1.28%)
Nov 11, 2015 4010 4011 3963 3967 0 -20.98(-0.53%)
Nov 10, 2015 3948 3997 3928 3988 0 +50.17(+1.27%)
Nov 09, 2015 3964 3977 3902 3937 0 -40.22(-1.01%)
Nov 06, 2015 3984 3992 3951 3978 0 -19.67(-0.49%)
Nov 05, 2015 3990 4008 3978 3997 0 +20.13(+0.51%)
Nov 04, 2015 4044 4046 3939 3977 0 -51.87(-1.29%)
Nov 03, 2015 3985 4045 3961 4029 0 +28.67(+0.72%)
Nov 02, 2015 4041 4049 3986 4000 0 -13.11(-0.33%)
Oct 30, 2015 4019 4106 3995 4013 0 -0.60(-0.01%)
Oct 29, 2015 4074 4082 3966 4014 0 -67.41(-1.65%)
Oct 28, 2015 4056 4087 4003 4081 0 +42.28(+1.05%)
Oct 27, 2015 4084 4084 4002 4039 0 -48.24(-1.18%)
Oct 26, 2015 4058 4114 4056 4087 0 +52.07(+1.29%)
Oct 23, 2015 3996 4049 3967 4035 0 +77.38(+1.96%)
Oct 22, 2015 3930 3977 3876 3958 0 +51.41(+1.32%)
Oct 21, 2015 3950 3954 3880 3907 0 -34.31(-0.87%)
Oct 20, 2015 3962 3972 3921 3941 0 -6.67(-0.17%)
Oct 19, 2015 3893 3967 3878 3948 0 +66.59(+1.72%)
Oct 16, 2015 3884 3901 3848 3881 0 +14.29(+0.37%)
Oct 15, 2015 3822 3877 3764 3867 0 +55.23(+1.45%)
Oct 14, 2015 3886 3895 3784 3811 0 -83.29(-2.14%)
Oct 13, 2015 3910 3931 3882 3895 0 -27.51(-0.70%)
Oct 12, 2015 3915 3948 3889 3922 0 +25.06(+0.64%)
Oct 09, 2015 3869 3902 3845 3897 0 +26.17(+0.68%)
Oct 08, 2015 3836 3887 3801 3871 0 +37.46(+0.98%)
Oct 07, 2015 3819 3837 3769 3834 0 +8.80(+0.23%)
Oct 06, 2015 3832 3854 3795 3825 0 -21.17(-0.55%)
Oct 05, 2015 3813 3856 3784 3846 0 +59.03(+1.56%)
Oct 02, 2015 3720 3788 3689 3787 0 +38.47(+1.03%)
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.