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: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2017 4025 4074 3998 4065 0 -78.62(-1.90%)
Apr 27, 2017 4165 4184 4137 4144 0 -16.43(-0.39%)
Apr 26, 2017 4140 4173 4124 4160 0 +37.49(+0.91%)
Apr 25, 2017 4104 4139 4057 4123 0 -9.61(-0.23%)
Apr 24, 2017 4126 4150 4118 4132 0 +31.23(+0.76%)
Apr 21, 2017 4075 4107 4072 4101 0 +33.21(+0.82%)
Apr 20, 2017 4045 4085 4035 4068 0 +64.84(+1.62%)
Apr 19, 2017 3975 4032 3969 4003 0 +43.19(+1.09%)
Apr 18, 2017 3912 3968 3912 3960 0 +17.18(+0.44%)
Apr 17, 2017 3918 3954 3917 3943 0 +35.40(+0.91%)
Apr 13, 2017 3912 3925 3902 3907 0 -3.24(-0.08%)
Apr 12, 2017 3929 3931 3904 3911 0 -18.55(-0.47%)
Apr 11, 2017 3922 3949 3897 3929 0 -3.90(-0.10%)
Apr 10, 2017 3935 3950 3918 3933 0 -3.26(-0.08%)
Apr 07, 2017 3923 3951 3907 3936 0 +5.78(+0.15%)
Apr 06, 2017 3944 3959 3918 3931 0 -19.22(-0.49%)
Apr 05, 2017 3932 4014 3920 3950 0 +29.56(+0.75%)
Apr 04, 2017 3928 3931 3901 3920 0 -15.48(-0.39%)
Apr 03, 2017 3907 3947 3881 3936 0 +22.27(+0.57%)
Mar 31, 2017 3890 3931 3886 3913 0 +20.33(+0.52%)
Mar 30, 2017 3847 3903 3844 3893 0 +39.20(+1.02%)
Mar 29, 2017 3831 3876 3827 3854 0 +10.34(+0.27%)
Mar 28, 2017 3825 3857 3819 3844 0 +10.92(+0.28%)
Mar 27, 2017 3792 3845 3777 3833 0 +29.88(+0.79%)
Mar 24, 2017 3756 3840 3742 3803 0 +63.10(+1.69%)
Mar 23, 2017 3758 3776 3733 3740 0 -1.18(-0.03%)
Mar 22, 2017 3723 3749 3710 3741 0 +25.92(+0.70%)
Mar 21, 2017 3745 3772 3708 3715 0 -14.98(-0.40%)
Mar 20, 2017 3733 3746 3710 3730 0 +2.09(+0.06%)
Mar 17, 2017 3680 3750 3674 3728 0 +63.99(+1.75%)
Mar 16, 2017 3668 3678 3654 3664 0 +15.70(+0.43%)
Mar 15, 2017 3637 3656 3617 3648 0 +18.89(+0.52%)
Mar 14, 2017 3651 3660 3624 3629 0 -22.68(-0.62%)
Mar 13, 2017 3649 3669 3637 3652 0 +5.88(+0.16%)
Mar 10, 2017 3702 3701 3636 3646 0 -42.36(-1.15%)
Mar 09, 2017 3722 3727 3660 3688 0 -32.65(-0.88%)
Mar 08, 2017 3744 3760 3703 3721 0 -25.76(-0.69%)
Mar 07, 2017 3771 3783 3735 3747 0 -29.86(-0.79%)
Mar 06, 2017 3781 3786 3752 3777 0 -25.49(-0.67%)
Mar 03, 2017 3778 3812 3774 3802 0 -2.26(-0.06%)
Mar 02, 2017 3803 3811 3787 3804 0 -2.60(-0.07%)
Mar 01, 2017 3816 3824 3795 3807 0 +17.67(+0.47%)
Feb 28, 2017 3779 3803 3769 3789 0 +5.58(+0.15%)
Feb 27, 2017 3811 3817 3772 3784 0 -41.87(-1.09%)
Feb 24, 2017 3826 3839 3796 3826 0 -4.44(-0.12%)
Feb 23, 2017 3827 3836 3809 3830 0 +4.85(+0.13%)
Feb 22, 2017 3830 3844 3806 3825 0 -5.39(-0.14%)
Feb 21, 2017 3822 3850 3821 3831 0 +12.46(+0.33%)
Feb 17, 2017 3818 3818 3818 3818 0 +38.48(+1.02%)
Feb 16, 2017 3796 3799 3765 3780 0 -11.07(-0.29%)
Feb 15, 2017 3775 3795 3758 3791 0 +14.28(+0.38%)
Feb 14, 2017 3741 3780 3740 3776 0 +28.62(+0.76%)
Feb 13, 2017 3775 3785 3742 3748 0 -7.89(-0.21%)
Feb 10, 2017 3723 3768 3713 3756 0 +27.96(+0.75%)
Feb 09, 2017 3695 3752 3686 3728 0 +30.95(+0.84%)
Feb 08, 2017 3670 3713 3660 3697 0 +36.50(+1.00%)
Feb 07, 2017 3695 3702 3655 3660 0 -31.01(-0.84%)
Feb 06, 2017 3688 3700 3637 3691 0 +43.84(+1.20%)
Feb 03, 2017 3594 3650 3579 3647 0 +73.38(+2.05%)
Feb 02, 2017 3579 3605 3565 3574 0 +3.27(+0.09%)
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.