FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,665.02   -128.24 (-2.21%)
Streaming Delayed Price  /  Updated: 7:46 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2016 3658 3658 3658 3658 0 -52.42(-1.41%)
Dec 29, 2016 3713 3723 3698 3710 0 -2.07(-0.06%)
Dec 28, 2016 3745 3753 3705 3712 0 -34.56(-0.92%)
Dec 27, 2016 3753 3777 3739 3747 0 -7.14(-0.19%)
Dec 23, 2016 3754 3754 3754 3754 0 -7.89(-0.21%)
Dec 22, 2016 3775 3782 3737 3762 0 -19.26(-0.51%)
Dec 21, 2016 3784 3810 3778 3781 0 -14.09(-0.37%)
Dec 20, 2016 3807 3820 3769 3795 0 -0.92(-0.02%)
Dec 19, 2016 3784 3816 3778 3796 0 -0.77(-0.02%)
Dec 16, 2016 3816 3824 3789 3797 0 -2.57(-0.07%)
Dec 15, 2016 3812 3831 3783 3800 0 -57.21(-1.48%)
Dec 14, 2016 3877 3892 3846 3857 0 -37.86(-0.97%)
Dec 13, 2016 3871 3911 3850 3895 0 +36.71(+0.95%)
Dec 12, 2016 3850 3866 3828 3858 0 -5.47(-0.14%)
Dec 09, 2016 3875 3875 3840 3863 0 +1.87(+0.05%)
Dec 08, 2016 3878 3895 3837 3862 0 -7.25(-0.19%)
Dec 07, 2016 3797 3872 3786 3869 0 +78.91(+2.08%)
Dec 06, 2016 3799 3803 3763 3790 0 -0.45(-0.01%)
Dec 05, 2016 3761 3811 3753 3790 0 +16.60(+0.44%)
Dec 02, 2016 3739 3804 3730 3774 0 -75.90(-1.97%)
Dec 01, 2016 3777 3851 3767 3850 0 +34.71(+0.91%)
Nov 30, 2016 3829 3830 3802 3815 0 -11.12(-0.29%)
Nov 29, 2016 3798 3833 3786 3826 0 +33.16(+0.87%)
Nov 28, 2016 3761 3811 3741 3793 0 -0.71(-0.02%)
Nov 25, 2016 3810 3807 3777 3794 0 -10.83(-0.28%)
Nov 23, 2016 3804 3804 3804 3804 0 +32.91(+0.87%)
Nov 22, 2016 3719 3774 3692 3772 0 +64.30(+1.73%)
Nov 21, 2016 3665 3711 3665 3707 0 +26.12(+0.71%)
Nov 18, 2016 3679 3704 3658 3681 0 -6.78(-0.18%)
Nov 17, 2016 3642 3689 3628 3688 0 +31.12(+0.85%)
Nov 16, 2016 3594 3665 3585 3657 0 +45.96(+1.27%)
Nov 15, 2016 3579 3618 3563 3611 0 +20.29(+0.57%)
Nov 14, 2016 3562 3608 3537 3591 0 +31.54(+0.89%)
Nov 11, 2016 3518 3563 3507 3559 0 +32.09(+0.91%)
Nov 10, 2016 3590 3608 3535 3527 0 -58.84(-1.64%)
Nov 09, 2016 3484 3599 3457 3586 0 +14.53(+0.41%)
Nov 08, 2016 3560 3582 3537 3571 0 +4.05(+0.11%)
Nov 07, 2016 3507 3580 3488 3567 0 +108.19(+3.13%)
Nov 04, 2016 3390 3523 3344 3459 0 +48.75(+1.43%)
Nov 03, 2016 3485 3484 3382 3410 0 -74.21(-2.13%)
Nov 02, 2016 3447 3515 3442 3484 0 +28.56(+0.83%)
Nov 01, 2016 3491 3499 3428 3456 0 -29.92(-0.86%)
Oct 31, 2016 3529 3528 3481 3486 0 -33.92(-0.96%)
Oct 28, 2016 3517 3538 3485 3520 0 +6.30(+0.18%)
Oct 27, 2016 3519 3532 3479 3513 0 -5.77(-0.16%)
Oct 26, 2016 3544 3558 3501 3519 0 -9.30(-0.26%)
Oct 25, 2016 3558 3563 3513 3529 0 -37.99(-1.07%)
Oct 24, 2016 3547 3586 3547 3567 0 +35.65(+1.01%)
Oct 21, 2016 3516 3537 3503 3531 0 +5.48(+0.16%)
Oct 20, 2016 3513 3537 3485 3525 0 +23.63(+0.67%)
Oct 19, 2016 3480 3537 3479 3502 0 +39.86(+1.15%)
Oct 18, 2016 3500 3507 3460 3462 0 -6.70(-0.19%)
Oct 17, 2016 3480 3494 3462 3469 0 -18.92(-0.54%)
Oct 14, 2016 3489 3508 3479 3488 0 +8.57(+0.25%)
Oct 13, 2016 3472 3492 3459 3479 0 -11.47(-0.33%)
Oct 12, 2016 3478 3511 3464 3490 0 +17.33(+0.50%)
Oct 11, 2016 3492 3509 3462 3473 0 -30.19(-0.86%)
Oct 10, 2016 3516 3525 3500 3503 0 -2.42(-0.07%)
Oct 07, 2016 3502 3517 3476 3506 0 +16.98(+0.49%)
Oct 06, 2016 3502 3512 3482 3489 0 -16.37(-0.47%)
Oct 05, 2016 3515 3531 3498 3505 0 -11.45(-0.33%)
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.