FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
4,781.09   +15.61 (+0.33%)
Streaming Delayed Price  /  Updated: 11:52 AM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 5134 5166 5103 5110 0 -10.24(-0.20%)
Nov 27, 2013 5121 5121 5121 0 +5.06(+0.10%)
Nov 26, 2013 5079 5127 5051 5115 0 +44.80(+0.88%)
Nov 25, 2013 5109 5117 5056 5071 0 -37.37(-0.73%)
Nov 22, 2013 5124 5132 5088 5108 0 -4.66(-0.09%)
Nov 21, 2013 5004 5120 5001 5113 0 +114.92(+2.30%)
Nov 20, 2013 5022 5032 4975 4998 0 -13.32(-0.27%)
Nov 19, 2013 5012 5071 5001 5011 0 -31.53(-0.63%)
Nov 18, 2013 5072 5092 5023 5043 0 -37.72(-0.74%)
Nov 15, 2013 5085 5099 5055 5080 0 +3.06(+0.06%)
Nov 14, 2013 5096 5101 5052 5077 0 +36.86(+0.73%)
Nov 12, 2013 5046 5067 5009 5040 0 -21.39(-0.42%)
Nov 11, 2013 5076 5089 5059 5062 0 -12.30(-0.24%)
Nov 08, 2013 4975 5080 4964 5074 0 +123.81(+2.50%)
Nov 07, 2013 5078 5087 4945 4950 0 -120.61(-2.38%)
Nov 06, 2013 5143 5153 5060 5071 0 -49.37(-0.96%)
Nov 05, 2013 5017 5143 5006 5120 0 +100.16(+2.00%)
Nov 04, 2013 5043 5046 5008 5020 0 +0.61(+0.01%)
Nov 01, 2013 5077 5088 4967 5019 0 -27.31(-0.54%)
Oct 31, 2013 4907 5081 4899 5047 0 +15.52(+0.31%)
Oct 30, 2013 5024 5039 4968 5031 0 +66.34(+1.34%)
Oct 29, 2013 4942 4969 4930 4965 0 +51.79(+1.05%)
Oct 28, 2013 4990 5014 4892 4913 0 -54.90(-1.11%)
Oct 25, 2013 4939 4973 4927 4968 0 +52.19(+1.06%)
Oct 24, 2013 4930 4940 4877 4916 0 -54.59(-1.10%)
Oct 23, 2013 4995 5022 4958 4970 0 -69.33(-1.38%)
Oct 22, 2013 4986 5057 4964 5040 0 +82.73(+1.67%)
Oct 21, 2013 4930 4985 4904 4957 0 +14.90(+0.30%)
Oct 18, 2013 4936 4963 4912 4942 0 +31.91(+0.65%)
Oct 17, 2013 4850 4922 4834 4910 0 +37.74(+0.77%)
Oct 16, 2013 4822 4886 4804 4873 0 +79.56(+1.66%)
Oct 15, 2013 4856 4865 4783 4793 0 -79.16(-1.62%)
Oct 14, 2013 4836 4886 4819 4872 0 +17.00(+0.35%)
Oct 11, 2013 4821 4859 4797 4855 0 +40.61(+0.84%)
Oct 10, 2013 4769 4831 4755 4815 0 +109.27(+2.32%)
Oct 09, 2013 4707 4738 4650 4705 0 -10.79(-0.23%)
Oct 08, 2013 4812 4866 4711 4716 0 -81.41(-1.70%)
Oct 07, 2013 4782 4829 4770 4797 0 -32.51(-0.67%)
Oct 04, 2013 4793 4835 4775 4830 0 +35.61(+0.74%)
Oct 03, 2013 4805 4837 4762 4794 0 -26.88(-0.56%)
Oct 02, 2013 4787 4826 4761 4821 0 -0.90(-0.02%)
Oct 01, 2013 4802 4833 4779 4822 0 -14.33(-0.30%)
Sep 27, 2013 4814 4850 4783 4836 0 +5.65(+0.12%)
Sep 26, 2013 4800 4840 4780 4831 0 +48.81(+1.02%)
Sep 25, 2013 4815 4826 4766 4782 0 -19.30(-0.40%)
Sep 24, 2013 4740 4850 4738 4801 0 +68.61(+1.45%)
Sep 23, 2013 4775 4794 4711 4733 0 -43.23(-0.91%)
Sep 20, 2013 4788 4832 4773 4776 0 -17.15(-0.36%)
Sep 19, 2013 4866 4887 4788 4793 0 -62.56(-1.29%)
Sep 18, 2013 4771 4874 4749 4856 0 +77.47(+1.62%)
Sep 17, 2013 4727 4791 4719 4778 0 +53.09(+1.12%)
Sep 16, 2013 4797 4797 4700 4725 0 -15.78(-0.33%)
Sep 13, 2013 4747 4754 4685 4741 0 -8.98(-0.19%)
Sep 12, 2013 4740 4770 4717 4750 0 +17.35(+0.37%)
Sep 11, 2013 4662 4741 4659 4732 0 +75.22(+1.62%)
Sep 10, 2013 4592 4673 4582 4657 0 +96.97(+2.13%)
Sep 09, 2013 4514 4565 4511 4560 0 +54.87(+1.22%)
Sep 06, 2013 4555 4571 4466 4505 0 -29.72(-0.66%)
Sep 05, 2013 4545 4578 4530 4535 0 -3.56(-0.08%)
Sep 04, 2013 4495 4547 4476 4539 0 +33.70(+0.75%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More