FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,662.98   -2.04 (-0.04%)
Streaming Delayed Price  /  Updated: 8:06 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 3142 3146 3093 3099 0 -36.25(-1.16%)
Jan 30, 2012 3062 3138 3054 3136 0 +43.63(+1.41%)
Jan 27, 2012 3094 3099 3036 3092 0 -29.24(-0.94%)
Jan 26, 2012 3109 3134 3044 3121 0 +30.45(+0.99%)
Jan 25, 2012 3106 3110 3061 3091 0 +9.77(+0.32%)
Jan 24, 2012 3055 3092 3041 3081 0 +17.52(+0.57%)
Jan 23, 2012 3115 3123 3044 3064 0 -56.07(-1.80%)
Jan 20, 2012 3106 3135 3096 3120 0 +8.96(+0.29%)
Jan 19, 2012 3109 3117 3090 3111 0 -0.74(-0.02%)
Jan 18, 2012 3094 3120 3081 3111 0 +25.25(+0.82%)
Jan 17, 2012 3101 3108 3074 3086 0 +24.02(+0.78%)
Jan 13, 2012 3062 3062 3062 0 -7.87(-0.26%)
Jan 12, 2012 3053 3074 3035 3070 0 +29.26(+0.96%)
Jan 11, 2012 3004 3046 2994 3041 0 +25.12(+0.83%)
Jan 10, 2012 3032 3046 2988 3016 0 +12.13(+0.40%)
Jan 09, 2012 3007 3017 2980 3004 0 -3.55(-0.12%)
Jan 06, 2012 2988 3021 2976 3007 0 +19.31(+0.65%)
Jan 05, 2012 2970 2991 2930 2988 0 +17.45(+0.59%)
Jan 04, 2012 2923 3000 2915 2970 0 -0.12(-0.00%)
Dec 30, 2011 2996 3000 2969 2970 0 -25.60(-0.85%)
Dec 29, 2011 2971 3001 2960 2996 0 +43.84(+1.48%)
Dec 28, 2011 2988 2991 2929 2952 0 -13.44(-0.45%)
Dec 27, 2011 2933 2977 2929 2966 0 +30.15(+1.03%)
Dec 23, 2011 2935 2935 2935 0 +12.10(+0.41%)
Dec 21, 2011 2905 2936 2876 2923 0 +16.24(+0.56%)
Dec 20, 2011 2851 2913 2848 2907 0 +89.81(+3.19%)
Dec 19, 2011 2834 2847 2798 2817 0 +5.61(+0.20%)
Dec 16, 2011 2825 2854 2807 2812 0 +5.65(+0.20%)
Dec 15, 2011 2798 2828 2784 2806 0 +25.97(+0.93%)
Dec 14, 2011 2806 2814 2753 2780 0 -39.32(-1.39%)
Dec 13, 2011 2881 2914 2810 2819 0 -29.99(-1.05%)
Dec 12, 2011 2820 2855 2796 2849 0 -0.81(-0.03%)
Dec 09, 2011 2798 2863 2786 2850 0 +67.77(+2.44%)
Dec 08, 2011 2821 2855 2777 2782 0 -64.01(-2.25%)
Dec 07, 2011 2825 2858 2792 2846 0 +7.76(+0.27%)
Dec 06, 2011 2872 2874 2815 2839 0 -30.70(-1.07%)
Dec 05, 2011 2874 2883 2856 2869 0 +18.73(+0.66%)
Dec 02, 2011 2857 2874 2828 2851 0 +17.16(+0.61%)
Dec 01, 2011 2811 2845 2809 2833 0 +4.64(+0.16%)
Nov 30, 2011 2810 2845 2791 2829 0 +84.54(+3.08%)
Nov 29, 2011 2737 2784 2719 2744 0 +17.40(+0.64%)
Nov 28, 2011 2715 2759 2691 2727 0 +73.47(+2.77%)
Nov 25, 2011 2663 2691 2646 2653 0 -23.35(-0.87%)
Nov 23, 2011 2677 2677 2677 0 -65.19(-2.38%)
Nov 22, 2011 2693 2755 2682 2742 0 +40.92(+1.51%)
Nov 21, 2011 2673 2717 2648 2701 0 -23.72(-0.87%)
Nov 18, 2011 2726 2759 2716 2725 0 +0.31(+0.01%)
Nov 17, 2011 2769 2788 2699 2724 0 -59.82(-2.15%)
Nov 16, 2011 2815 2840 2779 2784 0 -64.71(-2.27%)
Nov 15, 2011 2802 2861 2796 2849 0 +28.53(+1.01%)
Nov 14, 2011 2845 2871 2813 2820 0 -42.11(-1.47%)
Nov 11, 2011 2833 2883 2827 2863 0 +52.20(+1.86%)
Nov 10, 2011 2795 2826 2758 2810 0 +31.96(+1.15%)
Nov 09, 2011 2802 2838 2767 2778 0 -86.32(-3.01%)
Nov 08, 2011 2866 2885 2800 2865 0 +7.93(+0.28%)
Nov 07, 2011 2841 2888 2826 2857 0 +1.68(+0.06%)
Nov 04, 2011 2777 2885 2761 2855 0 +161.55(+6.00%)
Nov 03, 2011 2701 2721 2637 2694 0 +13.80(+0.51%)
Nov 02, 2011 2710 2723 2660 2680 0 +3.88(+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.