FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,018.55   +31.21 (+0.52%)
Streaming Delayed Price  /  Updated: 7:58 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 4740 4762 4705 4735 0 +19.18(+0.41%)
Sep 29, 2014 4668 4731 4661 4716 0 +9.78(+0.21%)
Sep 26, 2014 4638 4712 4634 4706 0 +61.91(+1.33%)
Sep 25, 2014 4709 4716 4642 4644 0 -121.12(-2.54%)
Sep 19, 2014 4762 4784 4747 4765 0 +17.92(+0.38%)
Sep 18, 2014 4735 4757 4697 4748 0 +27.38(+0.58%)
Sep 17, 2014 4715 4750 4701 4720 0 +21.25(+0.45%)
Sep 16, 2014 4682 4720 4662 4699 0 +11.56(+0.25%)
Sep 15, 2014 4708 4713 4655 4687 0 -31.87(-0.68%)
Sep 12, 2014 4741 4756 4687 4719 0 -40.20(-0.84%)
Sep 11, 2014 4808 4811 4754 4759 0 -62.59(-1.30%)
Sep 10, 2014 4810 4832 4793 4822 0 +5.80(+0.12%)
Sep 09, 2014 4836 4853 4807 4816 0 -33.40(-0.69%)
Sep 08, 2014 4854 4867 4827 4850 0 -15.69(-0.32%)
Sep 05, 2014 4806 4867 4799 4865 0 +50.74(+1.05%)
Sep 04, 2014 4787 4828 4782 4815 0 +28.90(+0.60%)
Sep 03, 2014 4831 4855 4779 4786 0 -40.89(-0.85%)
Sep 02, 2014 4840 4857 4804 4827 0 -19.45(-0.40%)
Aug 29, 2014 4846 4846 4846 0 +0.74(+0.02%)
Aug 28, 2014 4843 4859 4824 4845 0 -7.06(-0.15%)
Aug 27, 2014 4854 4877 4836 4852 0 +3.99(+0.08%)
Aug 26, 2014 4862 4888 4845 4848 0 -11.78(-0.24%)
Aug 25, 2014 4842 4876 4831 4860 0 +40.48(+0.84%)
Aug 22, 2014 4817 4840 4804 4820 0 -10.64(-0.22%)
Aug 21, 2014 4852 4874 4825 4830 0 -33.79(-0.69%)
Aug 20, 2014 4865 4891 4843 4864 0 -3.59(-0.07%)
Aug 19, 2014 4844 4873 4834 4868 0 +36.64(+0.76%)
Aug 18, 2014 4806 4847 4803 4831 0 +43.21(+0.90%)
Aug 15, 2014 4807 4811 4755 4788 0 +15.91(+0.33%)
Aug 14, 2014 4820 4824 4743 4772 0 -35.06(-0.73%)
Aug 13, 2014 4857 4858 4799 4807 0 -33.96(-0.70%)
Aug 12, 2014 4844 4862 4821 4841 0 -3.94(-0.08%)
Aug 11, 2014 4829 4867 4828 4845 0 +19.44(+0.40%)
Aug 08, 2014 4768 4830 4760 4825 0 +52.62(+1.10%)
Aug 07, 2014 4815 4822 4763 4773 0 -29.06(-0.61%)
Aug 06, 2014 4765 4824 4751 4802 0 +17.08(+0.36%)
Aug 05, 2014 4806 4827 4759 4785 0 -46.79(-0.97%)
Aug 04, 2014 4812 4845 4797 4832 0 +35.74(+0.75%)
Aug 01, 2014 4822 4850 4768 4796 0 -37.03(-0.77%)
Jul 31, 2014 4887 4899 4821 4833 0 -79.23(-1.61%)
Jul 23, 2014 4877 4923 4868 4912 0 +21.68(+0.44%)
Jul 22, 2014 4867 4910 4858 4890 0 +67.34(+1.40%)
Jul 21, 2014 4839 4845 4797 4823 0 -22.84(-0.47%)
Jul 18, 2014 4829 4859 4802 4846 0 +44.42(+0.93%)
Jul 17, 2014 4859 4880 4794 4801 0 -93.56(-1.91%)
Jul 16, 2014 4916 4917 4869 4895 0 -9.14(-0.19%)
Jul 15, 2014 4890 4921 4878 4904 0 +18.55(+0.38%)
Jul 14, 2014 4909 4911 4876 4886 0 -0.44(-0.01%)
Jul 11, 2014 4907 4909 4857 4886 0 -15.10(-0.31%)
Jul 10, 2014 4887 4915 4862 4901 0 -39.26(-0.79%)
Jul 09, 2014 4885 4943 4874 4940 0 +53.38(+1.09%)
Jul 08, 2014 4892 4909 4867 4887 0 -8.91(-0.18%)
Jul 07, 2014 4898 4937 4888 4896 0 -21.17(-0.43%)
Jul 03, 2014 4917 4917 4917 0 +53.99(+1.11%)
Jul 02, 2014 4875 4881 4844 4863 0 +1.93(+0.04%)
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.