FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,678.60   -24.43 (-0.43%)
Streaming Delayed Price  /  Updated: 5:14 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 3930 3930 3930 3930 0 -0.58(-0.01%)
Mar 28, 2018 3903 3944 3884 3931 0 +29.86(+0.77%)
Mar 27, 2018 3944 3971 3879 3901 0 -23.08(-0.59%)
Mar 26, 2018 3867 3937 3839 3924 0 +101.10(+2.64%)
Mar 23, 2018 3923 3942 3823 3823 0 -99.24(-2.53%)
Mar 22, 2018 3940 3987 3921 3922 0 -47.51(-1.20%)
Mar 21, 2018 3989 4043 3964 3970 0 -12.88(-0.32%)
Mar 20, 2018 3968 4004 3968 3982 0 +24.49(+0.62%)
Mar 19, 2018 3985 3995 3924 3958 0 -47.43(-1.18%)
Mar 16, 2018 4031 4050 4001 4005 0 -25.05(-0.62%)
Mar 15, 2018 4001 4078 3993 4030 0 +36.60(+0.92%)
Mar 14, 2018 4024 4054 3985 3994 0 -14.74(-0.37%)
Mar 13, 2018 4009 4009 3998 4009 0 -23.83(-0.59%)
Mar 12, 2018 3983 4051 3970 4032 0 +63.82(+1.61%)
Mar 09, 2018 3915 3980 3915 3969 0 +67.14(+1.72%)
Mar 08, 2018 3889 3924 3878 3901 0 +29.91(+0.77%)
Mar 07, 2018 3872 3881 3872 3872 0 -0.02(-0.00%)
Mar 06, 2018 3886 3886 3838 3872 0 +2.67(+0.07%)
Mar 05, 2018 3858 3898 3848 3869 0 +4.04(+0.10%)
Mar 02, 2018 3783 3883 3780 3865 0 +51.53(+1.35%)
Mar 01, 2018 3870 3908 3790 3813 0 -63.04(-1.63%)
Feb 28, 2018 3859 3932 3858 3876 0 +35.96(+0.94%)
Feb 27, 2018 3889 3913 3840 3840 0 -40.74(-1.05%)
Feb 26, 2018 3830 3893 3823 3881 0 +69.89(+1.83%)
Feb 23, 2018 3778 3812 3720 3811 0 +50.18(+1.33%)
Feb 22, 2018 3761 3811 3752 3761 0 -47.50(-1.25%)
Feb 21, 2018 3797 3852 3792 3809 0 +8.82(+0.23%)
Feb 20, 2018 3821 3833 3790 3800 0 -34.60(-0.90%)
Feb 16, 2018 3834 3834 3834 3834 0 -6.79(-0.18%)
Feb 15, 2018 3826 3854 3798 3841 0 +40.03(+1.05%)
Feb 14, 2018 3766 3849 3766 3801 0 +21.71(+0.57%)
Feb 13, 2018 3779 3783 3779 3779 0 +19.68(+0.52%)
Feb 12, 2018 3724 3783 3703 3760 0 +54.28(+1.46%)
Feb 09, 2018 3680 3738 3642 3705 0 +54.96(+1.51%)
Feb 08, 2018 3700 3720 3649 3650 0 -46.82(-1.27%)
Feb 07, 2018 3739 3751 3696 3697 0 -78.05(-2.07%)
Feb 06, 2018 3645 3806 3638 3775 0 +36.66(+0.98%)
Feb 05, 2018 3770 3817 3705 3739 0 -47.51(-1.25%)
Feb 02, 2018 3795 3824 3781 3786 0 -15.68(-0.41%)
Feb 01, 2018 3821 3830 3794 3802 0 -54.96(-1.43%)
Jan 31, 2018 3885 3900 3849 3857 0 -25.78(-0.66%)
Jan 30, 2018 3867 3871 3853 3883 0 +11.54(+0.30%)
Jan 29, 2018 3907 3961 3864 3871 0 -65.74(-1.67%)
Jan 26, 2018 3933 3949 3839 3937 0 -173.70(-4.23%)
Jan 25, 2018 4143 4155 4100 4111 0 -19.00(-0.46%)
Jan 24, 2018 4176 4205 4089 4130 0 -58.39(-1.39%)
Jan 23, 2018 4163 4203 4151 4188 0 +19.00(+0.46%)
Jan 22, 2018 4144 4173 4125 4169 0 +10.18(+0.24%)
Jan 19, 2018 4155 4172 4138 4159 0 +11.53(+0.28%)
Jan 18, 2018 4147 4118 4123 4147 0 +29.22(+0.71%)
Jan 17, 2018 4141 4163 4108 4118 0 +6.79(+0.17%)
Jan 16, 2018 4096 4142 4094 4111 0 +10.78(+0.26%)
Jan 12, 2018 4100 4100 4100 4100 0 +27.14(+0.67%)
Jan 11, 2018 4057 4075 4037 4073 0 +12.27(+0.30%)
Jan 10, 2018 4073 4082 4061 4061 0 +43.45(+1.08%)
Jan 09, 2018 4019 4037 3997 4018 0 -8.83(-0.22%)
Jan 08, 2018 4038 4051 3976 4026 0 -20.36(-0.50%)
Jan 05, 2018 4022 4052 4013 4047 0 +46.14(+1.15%)
Jan 04, 2018 4005 4033 3987 4001 0 +14.87(+0.37%)
Jan 03, 2018 3933 4002 3924 3986 0 +73.28(+1.87%)
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.