FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,123.69   +9.50 (+0.16%)
Streaming Delayed Price  /  Updated: 10:11 AM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 5132 5181 5117 5163 0 -7.46(-0.14%)
May 30, 2019 5135 5188 5134 5170 0 +60.39(+1.18%)
May 29, 2019 5113 5124 5046 5110 0 -28.50(-0.55%)
May 28, 2019 5183 5205 5113 5139 0 -30.53(-0.59%)
May 24, 2019 5215 5231 5157 5169 0 -17.67(-0.34%)
May 23, 2019 5219 5223 5138 5187 0 -56.97(-1.09%)
May 22, 2019 5240 5275 5221 5244 0 -19.00(-0.36%)
May 21, 2019 5230 5284 5210 5263 0 +52.21(+1.00%)
May 20, 2019 5315 5323 5198 5211 0 -145.89(-2.72%)
May 17, 2019 5330 5407 5320 5356 0 +0.68(+0.01%)
May 16, 2019 5272 5379 5265 5356 0 +77.38(+1.47%)
May 15, 2019 5206 5291 5195 5278 0 +47.50(+0.91%)
May 14, 2019 5210 5277 5205 5231 0 +25.70(+0.49%)
May 13, 2019 5244 5280 5164 5205 0 -118.06(-2.22%)
May 10, 2019 5270 5349 5238 5323 0 +35.31(+0.67%)
May 09, 2019 5266 5310 5251 5288 0 -10.18(-0.19%)
May 08, 2019 5266 5338 5235 5298 0 +6.11(+0.12%)
May 07, 2019 5266 5345 5255 5292 0 -6.79(-0.13%)
May 06, 2019 5240 5300 5228 5299 0 +0.65(+0.01%)
May 03, 2019 5267 5322 5250 5298 0 +39.37(+0.75%)
May 02, 2019 5272 5278 5210 5259 0 -3.40(-0.06%)
May 01, 2019 5272 5305 5252 5262 0 -10.86(-0.21%)
Apr 30, 2019 5227 5280 5206 5273 0 +52.25(+1.00%)
Apr 29, 2019 5247 5272 5199 5221 0 -36.64(-0.70%)
Apr 26, 2019 5223 5262 5095 5257 0 +23.07(+0.44%)
Apr 25, 2019 5166 5242 5156 5234 0 +48.85(+0.94%)
Apr 24, 2019 5162 5219 5153 5185 0 +27.14(+0.53%)
Apr 23, 2019 5124 5163 5119 5158 0 +40.03(+0.78%)
Apr 22, 2019 5139 5163 5105 5118 0 -44.79(-0.87%)
Apr 18, 2019 5124 5177 5105 5163 0 +63.78(+1.25%)
Apr 17, 2019 5132 5156 5078 5099 0 -39.29(-0.76%)
Apr 16, 2019 5192 5197 5116 5139 0 -31.21(-0.60%)
Apr 15, 2019 5204 5206 5164 5170 0 -33.25(-0.64%)
Apr 12, 2019 5166 5223 5164 5203 0 +52.99(+1.03%)
Apr 11, 2019 5142 5164 5135 5150 0 +26.46(+0.52%)
Apr 10, 2019 5105 5147 5105 5124 0 +24.43(+0.48%)
Apr 09, 2019 5082 5107 5077 5099 0 -5.43(-0.11%)
Apr 08, 2019 5055 5111 5055 5105 0 +11.52(+0.23%)
Apr 05, 2019 5047 5097 5047 5093 0 +46.12(+0.91%)
Apr 04, 2019 5057 5069 5022 5047 0 +1.36(+0.03%)
Apr 03, 2019 5061 5076 5014 5046 0 +4.06(+0.08%)
Apr 02, 2019 5024 5054 5012 5042 0 +21.04(+0.42%)
Apr 01, 2019 5075 5086 5005 5021 0 -25.70(-0.51%)
Mar 29, 2019 5024 5056 4991 5046 0 +25.67(+0.51%)
Mar 28, 2019 4953 5022 4948 5021 0 +82.79(+1.68%)
Mar 27, 2019 4951 4973 4930 4938 0 -14.94(-0.30%)
Mar 26, 2019 4936 4968 4910 4953 0 +44.78(+0.91%)
Mar 25, 2019 4888 4920 4869 4908 0 +23.00(+0.47%)
Mar 22, 2019 4891 4915 4867 4885 0 -20.36(-0.41%)
Mar 21, 2019 4841 4917 4841 4905 0 +42.77(+0.88%)
Mar 20, 2019 4874 4915 4843 4863 0 +16.96(+0.35%)
Mar 19, 2019 4816 4867 4811 4846 0 +36.61(+0.76%)
Mar 18, 2019 4805 4828 4782 4809 0 +11.55(+0.24%)
Mar 15, 2019 4806 4834 4789 4797 0 -4.72(-0.10%)
Mar 14, 2019 4765 4812 4765 4802 0 +43.45(+0.91%)
Mar 13, 2019 4758 4813 4751 4759 0 +3.38(+0.07%)
Mar 12, 2019 4734 4791 4731 4755 0 +25.11(+0.53%)
Mar 11, 2019 4710 4752 4694 4730 0 +21.71(+0.46%)
Mar 08, 2019 4762 4770 4686 4708 0 -84.82(-1.77%)
Mar 07, 2019 4833 4844 4783 4793 0 -44.82(-0.93%)
Mar 06, 2019 4875 4900 4831 4838 0 -21.02(-0.43%)
Mar 05, 2019 4833 4880 4824 4859 0 +42.76(+0.89%)
Mar 04, 2019 4819 4844 4777 4816 0 +6.79(+0.14%)
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.