FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,129.12   -81.42 (-1.31%)
Streaming Delayed Price  /  Updated: 7:48 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 4578 4603 4542 4586 0 +10.19(+0.22%)
May 29, 2014 4606 4609 4549 4576 0 -14.39(-0.31%)
May 28, 2014 4589 4609 4565 4591 0 -20.38(-0.44%)
May 27, 2014 4555 4622 4545 4611 0 +95.38(+2.11%)
May 23, 2014 4516 4516 4516 0 +18.52(+0.41%)
May 22, 2014 4416 4505 4413 4497 0 +78.52(+1.78%)
May 21, 2014 4438 4442 4398 4419 0 +8.62(+0.20%)
May 20, 2014 4441 4450 4386 4410 0 -46.82(-1.05%)
May 19, 2014 4428 4464 4411 4457 0 +5.98(+0.13%)
May 16, 2014 4396 4458 4382 4451 0 +64.11(+1.46%)
May 15, 2014 4411 4416 4348 4387 0 -19.77(-0.45%)
May 14, 2014 4470 4473 4398 4406 0 -62.96(-1.41%)
May 13, 2014 4461 4484 4451 4469 0 -3.09(-0.07%)
May 12, 2014 4444 4481 4428 4472 0 +49.75(+1.12%)
May 09, 2014 4390 4427 4376 4423 0 +39.97(+0.91%)
May 08, 2014 4380 4438 4364 4383 0 -5.53(-0.13%)
May 07, 2014 4388 4406 4350 4388 0 +11.20(+0.26%)
May 06, 2014 4447 4455 4362 4377 0 -81.57(-1.83%)
May 05, 2014 4436 4473 4415 4459 0 +14.65(+0.33%)
May 02, 2014 4477 4500 4436 4444 0 -25.72(-0.58%)
May 01, 2014 4442 4475 4417 4470 0 +37.16(+0.84%)
Apr 30, 2014 4434 4446 4397 4433 0 -21.71(-0.49%)
Apr 29, 2014 4487 4504 4429 4454 0 -17.33(-0.39%)
Apr 28, 2014 4531 4544 4397 4472 0 -40.12(-0.89%)
Apr 25, 2014 4549 4564 4482 4512 0 +16.37(+0.36%)
Apr 24, 2014 4521 4552 4435 4495 0 +43.04(+0.97%)
Apr 23, 2014 4520 4523 4442 4452 0 -49.31(-1.10%)
Apr 22, 2014 4459 4512 4447 4502 0 +46.60(+1.05%)
Apr 21, 2014 4444 4463 4414 4455 0 +20.12(+0.45%)
Apr 17, 2014 4435 4435 4435 0 -41.14(-0.92%)
Apr 16, 2014 4411 4485 4378 4476 0 +109.11(+2.50%)
Apr 15, 2014 4429 4440 4305 4367 0 -24.78(-0.56%)
Apr 14, 2014 4406 4437 4351 4392 0 +42.62(+0.98%)
Apr 11, 2014 4410 4435 4344 4349 0 -89.46(-2.02%)
Apr 10, 2014 4591 4593 4433 4439 0 -137.64(-3.01%)
Apr 09, 2014 4524 4589 4495 4576 0 +60.74(+1.35%)
Apr 08, 2014 4463 4530 4451 4515 0 +67.76(+1.52%)
Apr 07, 2014 4499 4511 4421 4448 0 -70.80(-1.57%)
Apr 04, 2014 4643 4665 4503 4518 0 -95.32(-2.07%)
Apr 03, 2014 4662 4692 4596 4614 0 -38.06(-0.82%)
Apr 02, 2014 4694 4697 4626 4652 0 -22.41(-0.48%)
Apr 01, 2014 4657 4738 4639 4674 0 +33.69(+0.73%)
Mar 31, 2014 4675 4707 4632 4641 0 -13.66(-0.29%)
Mar 28, 2014 4624 4677 4608 4654 0 +27.04(+0.58%)
Mar 27, 2014 4609 4661 4582 4627 0 -9.68(-0.21%)
Mar 26, 2014 4739 4743 4636 4637 0 -94.45(-2.00%)
Mar 25, 2014 4841 4845 4709 4731 0 -69.45(-1.45%)
Mar 24, 2014 4874 4888 4766 4801 0 -59.41(-1.22%)
Mar 21, 2014 4951 4981 4854 4860 0 -17.20(-0.35%)
Mar 20, 2014 4831 4891 4791 4877 0 +68.55(+1.43%)
Mar 19, 2014 4754 4895 4743 4809 0 +77.45(+1.64%)
Mar 18, 2014 4715 4747 4695 4731 0 +27.14(+0.58%)
Mar 17, 2014 4738 4753 4679 4704 0 +0.09(+0.00%)
Mar 14, 2014 4693 4743 4688 4704 0 -7.52(-0.16%)
Mar 13, 2014 4801 4835 4688 4712 0 -75.10(-1.57%)
Mar 12, 2014 4721 4789 4717 4787 0 +36.64(+0.77%)
Mar 11, 2014 4688 4778 4678 4750 0 +81.48(+1.75%)
Mar 10, 2014 4650 4675 4620 4669 0 +29.11(+0.63%)
Mar 07, 2014 4632 4643 4586 4640 0 +26.50(+0.57%)
Mar 06, 2014 4561 4657 4557 4613 0 +84.54(+1.87%)
Mar 05, 2014 4570 4578 4503 4528 0 -24.45(-0.54%)
Mar 04, 2014 4538 4572 4515 4553 0 +72.02(+1.61%)
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.