FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,793.26   -46.14 (-0.79%)
Streaming Delayed Price  /  Updated: 7:54 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 6007 6011 5946 6002 0 +3.53(+0.06%)
Sep 27, 2019 6129 6129 5959 5998 0 -97.18(-1.59%)
Sep 26, 2019 6166 6187 6075 6095 0 -46.76(-0.76%)
Sep 25, 2019 6105 6150 6042 6142 0 +38.69(+0.63%)
Sep 24, 2019 6217 6229 6075 6103 0 -60.46(-0.98%)
Sep 23, 2019 6130 6188 6104 6164 0 +50.20(+0.82%)
Sep 20, 2019 6218 6250 6113 6114 0 -101.09(-1.63%)
Sep 19, 2019 6176 6251 6129 6215 0 +40.73(+0.66%)
Sep 18, 2019 6175 6201 6113 6174 0 +14.23(+0.23%)
Sep 17, 2019 6086 6208 6085 6160 0 +90.25(+1.49%)
Sep 16, 2019 6110 6139 6067 6069 0 -71.92(-1.17%)
Sep 13, 2019 6254 6254 6130 6141 0 -107.21(-1.72%)
Sep 12, 2019 6255 6334 6229 6249 0 +73.34(+1.19%)
Sep 11, 2019 6121 6207 6082 6175 0 +42.78(+0.70%)
Sep 10, 2019 6367 6372 6061 6132 0 -258.48(-4.04%)
Sep 09, 2019 6502 6511 6362 6391 0 -107.16(-1.65%)
Sep 06, 2019 6499 6539 6482 6498 0 +12.11(+0.19%)
Sep 05, 2019 6552 6581 6460 6486 0 -37.28(-0.57%)
Sep 04, 2019 6413 6538 6314 6523 0 -47.50(-0.72%)
Sep 03, 2019 6544 6598 6519 6571 0 +16.96(+0.26%)
Aug 30, 2019 6661 6661 6523 6554 0 -77.35(-1.17%)
Aug 29, 2019 6641 6656 6588 6631 0 +42.81(+0.65%)
Aug 28, 2019 6531 6598 6516 6588 0 +66.43(+1.02%)
Aug 27, 2019 6563 6590 6518 6522 0 -27.76(-0.42%)
Aug 26, 2019 6474 6550 6448 6550 0 +122.14(+1.90%)
Aug 23, 2019 6544 6590 6407 6428 0 -121.46(-1.85%)
Aug 22, 2019 6556 6574 6495 6549 0 +11.55(+0.18%)
Aug 21, 2019 6534 6560 6497 6537 0 +46.82(+0.72%)
Aug 20, 2019 6539 6592 6488 6491 0 -69.92(-1.07%)
Aug 19, 2019 6599 6611 6531 6561 0 +9.52(+0.15%)
Aug 16, 2019 6535 6572 6506 6551 0 +67.18(+1.04%)
Aug 15, 2019 6482 6534 6421 6484 0 +41.36(+0.64%)
Aug 14, 2019 6510 6585 6439 6443 0 -115.99(-1.77%)
Aug 13, 2019 6415 6561 6394 6558 0 +116.65(+1.81%)
Aug 12, 2019 6501 6517 6400 6442 0 -94.36(-1.44%)
Aug 09, 2019 6526 6573 6476 6536 0 +2.04(+0.03%)
Aug 08, 2019 6464 6544 6409 6534 0 +71.31(+1.10%)
Aug 07, 2019 6421 6495 6392 6463 0 -8.14(-0.13%)
Aug 06, 2019 6401 6496 6366 6471 0 +111.20(+1.75%)
Aug 05, 2019 6415 6483 6314 6360 0 -122.83(-1.89%)
Aug 02, 2019 6448 6519 6434 6483 0 +8.82(+0.14%)
Aug 01, 2019 6448 6623 6420 6474 0 +46.82(+0.73%)
Jul 31, 2019 6560 6560 6346 6427 0 -133.04(-2.03%)
Jul 30, 2019 6618 6671 6551 6560 0 -92.98(-1.40%)
Jul 29, 2019 6655 6715 6598 6653 0 -73.90(-1.10%)
Jul 26, 2019 6543 6768 6462 6727 0 +551.63(+8.93%)
Jul 25, 2019 6210 6214 6141 6175 0 +22.39(+0.36%)
Jul 24, 2019 6102 6160 6087 6153 0 +36.64(+0.60%)
Jul 23, 2019 6194 6201 6052 6116 0 -54.92(-0.89%)
Jul 22, 2019 6144 6189 6112 6171 0 +42.07(+0.69%)
Jul 19, 2019 6204 6218 6125 6129 0 -81.42(-1.31%)
Jul 18, 2019 6131 6213 6105 6211 0 +84.82(+1.38%)
Jul 17, 2019 6114 6135 6090 6126 0 +11.54(+0.19%)
Jul 16, 2019 6124 6141 6081 6114 0 -5.43(-0.09%)
Jul 15, 2019 6100 6132 6086 6120 0 +26.46(+0.43%)
Jul 12, 2019 6060 6097 6031 6093 0 +47.47(+0.79%)
Jul 11, 2019 6018 6061 5991 6046 0 +46.81(+0.78%)
Jul 10, 2019 5934 6010 5934 5999 0 +78.03(+1.32%)
Jul 09, 2019 5925 5949 5898 5921 0 -14.22(-0.24%)
Jul 08, 2019 5946 5970 5917 5935 0 -23.79(-0.40%)
Jul 05, 2019 5939 5965 5897 5959 0 +0.00(+0.00%)
Jul 03, 2019 5840 5961 5836 5959 0 +154.71(+2.67%)
Jul 02, 2019 5752 5810 5737 5804 0 +85.50(+1.50%)
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.