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 (%)
Sep 30, 2008 1059 1085 1033 1077 0 +30.74(+2.94%)
Sep 29, 2008 1087 1106 1037 1046 0 -51.65(-4.70%)
Sep 26, 2008 1070 1105 1062 1098 0 +9.80(+0.90%)
Sep 25, 2008 1098 1102 1078 1088 0 +2.48(+0.23%)
Sep 24, 2008 1111 1121 1076 1086 0 -20.06(-1.81%)
Sep 23, 2008 1129 1140 1101 1106 0 -14.70(-1.31%)
Sep 22, 2008 1150 1160 1108 1120 0 -38.62(-3.33%)
Sep 19, 2008 1179 1193 1105 1159 0 -7.07(-0.61%)
Sep 18, 2008 1121 1186 1094 1166 0 +56.83(+5.12%)
Sep 17, 2008 1110 1135 1099 1109 0 -25.85(-2.28%)
Sep 16, 2008 1104 1149 1094 1135 0 +42.15(+3.86%)
Sep 15, 2008 1076 1124 1064 1093 0 -15.54(-1.40%)
Sep 12, 2008 1129 1141 1099 1108 0 -37.66(-3.29%)
Sep 11, 2008 1091 1148 1085 1146 0 +38.10(+3.44%)
Sep 10, 2008 1105 1123 1090 1108 0 +9.94(+0.90%)
Sep 09, 2008 1125 1138 1097 1098 0 -26.72(-2.38%)
Sep 08, 2008 1131 1136 1101 1125 0 +17.34(+1.57%)
Sep 05, 2008 1093 1115 1080 1107 0 +6.24(+0.57%)
Sep 04, 2008 1138 1147 1099 1101 0 -48.63(-4.23%)
Sep 03, 2008 1150 1167 1135 1150 0 +10.88(+0.95%)
Sep 02, 2008 1153 1202 1138 1139 0 +4.55(+0.40%)
Sep 01, 2008 1154 1165 1124 1134 0 +0.00(+0.00%)
Aug 29, 2008 1154 1165 1124 1134 0 -26.32(-2.27%)
Aug 28, 2008 1140 1164 1130 1161 0 +29.05(+2.57%)
Aug 27, 2008 1123 1142 1110 1132 0 +5.05(+0.45%)
Aug 26, 2008 1136 1139 1110 1127 0 -6.25(-0.55%)
Aug 25, 2008 1156 1158 1127 1133 0 -28.22(-2.43%)
Aug 22, 2008 1148 1169 1137 1161 0 +20.34(+1.78%)
Aug 21, 2008 1131 1148 1123 1141 0 -1.57(-0.14%)
Aug 20, 2008 1159 1164 1126 1142 0 -8.41(-0.73%)
Aug 19, 2008 1173 1182 1142 1151 0 -27.83(-2.36%)
Aug 18, 2008 1186 1201 1171 1179 0 -12.36(-1.04%)
Aug 15, 2008 1207 1215 1179 1191 0 -5.94(-0.50%)
Aug 14, 2008 1151 1209 1148 1197 0 +33.43(+2.87%)
Aug 13, 2008 1167 1174 1146 1163 0 -8.03(-0.69%)
Aug 12, 2008 1158 1197 1141 1172 0 +5.36(+0.46%)
Aug 11, 2008 1092 1172 1090 1166 0 +65.39(+5.94%)
Aug 08, 2008 1064 1113 1059 1101 0 +40.56(+3.83%)
Aug 07, 2008 1051 1082 1038 1060 0 -8.55(-0.80%)
Aug 06, 2008 1044 1072 1033 1069 0 +20.78(+1.98%)
Aug 05, 2008 1025 1053 1020 1048 0 +33.17(+3.27%)
Aug 04, 2008 1029 1033 999.22 1015 0 -16.95(-1.64%)
Aug 01, 2008 1053 1057 1017 1032 0 -10.01(-0.96%)
Jul 31, 2008 1034 1066 1029 1042 0 +2.59(+0.25%)
Jul 30, 2008 1056 1062 1023 1039 0 -10.42(-0.99%)
Jul 29, 2008 1050 1071 1009 1050 0 +39.45(+3.91%)
Jul 28, 2008 1016 1033 999.57 1010 0 -12.89(-1.26%)
Jul 25, 2008 1048 1060 1018 1023 0 -12.23(-1.18%)
Jul 24, 2008 1076 1081 1033 1035 0 -50.18(-4.62%)
Jul 23, 2008 1072 1117 1056 1085 0 +15.55(+1.45%)
Jul 22, 2008 1015 1075 1011 1070 0 +52.56(+5.17%)
Jul 21, 2008 1036 1044 1012 1017 0 -13.86(-1.34%)
Jul 18, 2008 1032 1048 1016 1031 0 -7.59(-0.73%)
Jul 17, 2008 1004 1047 999.63 1039 0 +12.79(+1.25%)
Jul 16, 2008 975.51 1034 967.86 1026 0 +46.36(+4.73%)
Jul 15, 2008 996.00 1005 963.03 979.65 0 -27.24(-2.71%)
Jul 14, 2008 1020 1025 991.93 1007 0 -1.82(-0.18%)
Jul 11, 2008 1020 1031 986.71 1009 0 -20.12(-1.96%)
Jul 10, 2008 1051 1063 1021 1029 0 -21.67(-2.06%)
Jul 09, 2008 1082 1091 1047 1051 0 -33.27(-3.07%)
Jul 08, 2008 1049 1095 1044 1084 0 +25.88(+2.45%)
Jul 07, 2008 1083 1091 1045 1058 0 -23.76(-2.20%)
Jul 04, 2008 1084 1096 1059 1082 0 +0.00(+0.00%)
Jul 03, 2008 1084 1096 1059 1082 0 -8.98(-0.82%)
Jul 02, 2008 1113 1117 1083 1091 0 -0.69(-0.06%)
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.