FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,603.96   +52.93 (+0.81%)
Streaming Delayed Price  /  Updated: 6:14 AM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2010 1191 1499 1462 1476 0 -19.31(-1.29%)
Aug 30, 2010 1202 1508 1492 1496 0 -2.51(-0.17%)
Aug 27, 2010 1199 1504 1471 1498 0 +10.11(+0.68%)
Aug 26, 2010 1199 1505 1483 1488 0 -3.67(-0.25%)
Aug 25, 2010 1161 1498 1451 1492 0 +25.25(+1.72%)
Aug 24, 2010 1192 1490 1459 1466 0 -40.12(-2.66%)
Aug 23, 2010 1233 1538 1506 1507 0 -17.23(-1.13%)
Aug 20, 2010 1226 1527 1508 1524 0 +1.88(+0.12%)
Aug 19, 2010 1240 1546 1513 1522 0 -20.80(-1.35%)
Aug 18, 2010 1228 1560 1508 1543 0 +12.36(+0.81%)
Aug 17, 2010 1217 1547 1508 1530 0 +23.43(+1.55%)
Aug 16, 2010 1211 1522 1494 1507 0 -4.38(-0.29%)
Aug 13, 2010 1233 1531 1509 1511 0 -23.55(-1.53%)
Aug 12, 2010 1231 1543 1523 1535 0 -9.27(-0.60%)
Aug 11, 2010 1261 1559 1529 1544 0 -36.95(-2.34%)
Aug 10, 2010 1291 1592 1567 1581 0 -13.70(-0.86%)
Aug 09, 2010 1286 1598 1580 1595 0 +17.96(+1.14%)
Aug 06, 2010 1255 1579 1546 1577 0 +8.78(+0.56%)
Aug 05, 2010 1270 1574 1547 1568 0 -4.13(-0.26%)
Aug 04, 2010 1265 1578 1550 1572 0 +19.88(+1.28%)
Aug 03, 2010 1257 1560 1535 1552 0 +1.86(+0.12%)
Aug 02, 2010 1276 1571 1547 1550 0 -8.45(-0.54%)
Jul 30, 2010 1246 1564 1527 1559 0 +3.20(+0.21%)
Jul 29, 2010 1276 1578 1534 1556 0 -9.22(-0.59%)
Jul 28, 2010 1280 1585 1553 1565 0 -9.44(-0.60%)
Jul 27, 2010 1299 1594 1563 1574 0 -8.79(-0.56%)
Jul 26, 2010 1280 1591 1561 1583 0 +4.95(+0.31%)
Jul 23, 2010 1275 1585 1555 1578 0 +10.53(+0.67%)
Jul 22, 2010 1256 1574 1529 1568 0 +3.54(+0.23%)
Jul 21, 2010 1301 1603 1562 1564 0 -28.87(-1.81%)
Jul 20, 2010 1262 1594 1548 1593 0 +13.72(+0.87%)
Jul 19, 2010 1284 1592 1559 1579 0 +4.71(+0.30%)
Jul 16, 2010 1324 1629 1571 1574 0 -39.60(-2.45%)
Jul 15, 2010 1319 1617 1589 1614 0 +5.22(+0.32%)
Jul 14, 2010 1309 1616 1595 1609 0 +3.64(+0.23%)
Jul 13, 2010 1292 1612 1581 1605 0 +33.93(+2.16%)
Jul 12, 2010 1279 1584 1557 1571 0 -2.35(-0.15%)
Jul 09, 2010 1260 1576 1549 1574 0 +22.36(+1.44%)
Jul 08, 2010 1243 1556 1528 1551 0 +22.53(+1.47%)
Jul 07, 2010 1202 1533 1487 1529 0 +35.18(+2.36%)
Jul 06, 2010 1250 1552 1487 1494 0 -37.21(-2.43%)
Jul 02, 2010 1255 1556 1519 1531 0 -13.69(-0.89%)
Jul 01, 2010 1239 1550 1496 1544 0 +16.93(+1.11%)
Jun 30, 2010 1270 1576 1526 1528 0 -32.46(-2.08%)
Jun 29, 2010 1315 1614 1553 1560 0 -87.42(-5.31%)
Jun 25, 2010 1354 1660 1639 1647 0 +6.43(+0.39%)
Jun 24, 2010 1367 1670 1637 1641 0 -31.34(-1.87%)
Jun 23, 2010 1371 1682 1655 1672 0 +4.99(+0.30%)
Jun 22, 2010 1416 1730 1664 1667 0 -40.29(-2.36%)
Jun 21, 2010 1429 1734 1700 1708 0 -6.25(-0.36%)
Jun 18, 2010 1415 1728 1697 1714 0 +5.48(+0.32%)
Jun 17, 2010 1417 1717 1691 1708 0 -1.41(-0.08%)
Jun 16, 2010 1409 1719 1693 1710 0 +1.97(+0.12%)
Jun 15, 2010 1399 1709 1681 1708 0 +23.92(+1.42%)
Jun 14, 2010 1390 1705 1675 1684 0 +15.32(+0.92%)
Jun 11, 2010 1650 1671 1648 1669 0 +8.65(+0.52%)
Jun 10, 2010 1354 1662 1631 1660 0 +33.80(+2.08%)
Jun 09, 2010 1321 1647 1612 1626 0 +21.54(+1.34%)
Jun 08, 2010 1591 1608 1570 1605 0 +15.94(+1.00%)
Jun 07, 2010 1332 1626 1586 1589 0 -32.07(-1.98%)
Jun 04, 2010 1334 1655 1614 1621 0 -35.38(-2.14%)
Jun 03, 2010 1348 1661 1637 1656 0 +12.84(+0.78%)
Jun 02, 2010 1309 1644 1594 1643 0 +42.77(+2.67%)
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.