FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,095.91   -45.46 (-0.74%)
Streaming Delayed Price  /  Updated: 6:06 AM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 3605 3611 3577 3587 0 +9.28(+0.26%)
Mar 29, 2012 3566 3587 3507 3577 0 -17.33(-0.48%)
Mar 28, 2012 3607 3629 3570 3595 0 -15.21(-0.42%)
Mar 27, 2012 3597 3630 3574 3610 0 +16.39(+0.46%)
Mar 26, 2012 3565 3594 3544 3594 0 +40.73(+1.15%)
Mar 23, 2012 3561 3566 3499 3553 0 +6.05(+0.17%)
Mar 22, 2012 3458 3554 3456 3547 0 +77.54(+2.24%)
Mar 21, 2012 3474 3480 3450 3469 0 +6.73(+0.19%)
Mar 20, 2012 3447 3469 3429 3463 0 +11.53(+0.33%)
Mar 19, 2012 3424 3456 3398 3451 0 +17.94(+0.52%)
Mar 16, 2012 3441 3450 3413 3433 0 +0.58(+0.02%)
Mar 15, 2012 3417 3436 3405 3433 0 +25.67(+0.75%)
Mar 14, 2012 3369 3423 3359 3407 0 +17.56(+0.52%)
Mar 13, 2012 3319 3391 3311 3389 0 +78.91(+2.38%)
Mar 12, 2012 3361 3371 3298 3310 0 -43.73(-1.30%)
Mar 09, 2012 3343 3391 3305 3354 0 +88.47(+2.71%)
Mar 08, 2012 3219 3288 3217 3266 0 +56.36(+1.76%)
Mar 07, 2012 3143 3212 3140 3209 0 +71.66(+2.28%)
Mar 06, 2012 3148 3181 3122 3138 0 -44.98(-1.41%)
Mar 05, 2012 3161 3204 3158 3183 0 +8.72(+0.27%)
Mar 02, 2012 3166 3189 3149 3174 0 +9.66(+0.31%)
Mar 01, 2012 3161 3188 3145 3164 0 +12.46(+0.40%)
Feb 29, 2012 3169 3176 3148 3152 0 -20.34(-0.64%)
Feb 28, 2012 3130 3174 3124 3172 0 +41.92(+1.34%)
Feb 27, 2012 3119 3150 3097 3130 0 -2.11(-0.07%)
Feb 24, 2012 3137 3157 3116 3132 0 -6.88(-0.22%)
Feb 23, 2012 3133 3150 3111 3139 0 +7.73(+0.25%)
Feb 22, 2012 3129 3141 3101 3131 0 +3.98(+0.13%)
Feb 21, 2012 3139 3171 3114 3127 0 -10.45(-0.33%)
Feb 17, 2012 3138 3138 3138 0 +0.81(+0.03%)
Feb 16, 2012 3124 3155 3122 3137 0 +5.88(+0.19%)
Feb 15, 2012 3170 3181 3125 3131 0 -43.07(-1.36%)
Feb 14, 2012 3163 3176 3144 3174 0 -7.34(-0.23%)
Feb 13, 2012 3176 3189 3150 3182 0 +22.49(+0.71%)
Feb 10, 2012 3151 3165 3135 3159 0 -20.40(-0.64%)
Feb 09, 2012 3156 3190 3144 3180 0 +32.96(+1.05%)
Feb 08, 2012 3149 3174 3120 3147 0 -7.16(-0.23%)
Feb 07, 2012 3141 3167 3129 3154 0 +13.09(+0.42%)
Feb 06, 2012 3130 3157 3121 3141 0 +2.43(+0.08%)
Feb 03, 2012 3109 3145 3108 3138 0 +48.34(+1.56%)
Feb 02, 2012 3120 3140 3072 3090 0 -32.18(-1.03%)
Feb 01, 2012 3125 3134 3077 3122 0 +22.63(+0.73%)
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%)
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.