FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,847.55   +8.14 (+0.14%)
Streaming Delayed Price  /  Updated: 11:00 AM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 3828 3831 3785 3797 0 -8.15(-0.21%)
Jul 30, 2015 3755 3812 3734 3806 0 +36.66(+0.97%)
Jul 29, 2015 3755 3798 3738 3769 0 +52.37(+1.41%)
Jul 28, 2015 3727 3733 3674 3717 0 +15.51(+0.42%)
Jul 27, 2015 3714 3733 3691 3701 0 -16.31(-0.44%)
Jul 24, 2015 3828 3842 3708 3717 0 +39.80(+1.08%)
Jul 23, 2015 3702 3705 3651 3678 0 -6.15(-0.17%)
Jul 22, 2015 3664 3696 3651 3684 0 +33.63(+0.92%)
Jul 21, 2015 3661 3667 3622 3650 0 -2.17(-0.06%)
Jul 20, 2015 3621 3686 3616 3652 0 +32.77(+0.91%)
Jul 17, 2015 3632 3633 3598 3619 0 -3.34(-0.09%)
Jul 16, 2015 3641 3650 3616 3623 0 +23.72(+0.66%)
Jul 15, 2015 3639 3641 3595 3599 0 -22.76(-0.63%)
Jul 14, 2015 3637 3645 3606 3622 0 -1.74(-0.05%)
Jul 13, 2015 3579 3636 3572 3624 0 +73.26(+2.06%)
Jul 10, 2015 3550 3562 3522 3550 0 +34.53(+0.98%)
Jul 09, 2015 3516 3546 3503 3516 0 +43.47(+1.25%)
Jul 08, 2015 3499 3515 3466 3472 0 -59.27(-1.68%)
Jul 07, 2015 3526 3543 3468 3532 0 +5.51(+0.16%)
Jul 06, 2015 3485 3533 3483 3526 0 +3.77(+0.11%)
Jul 02, 2015 3522 3522 3522 3522 0 +21.11(+0.60%)
Jul 01, 2015 3501 3524 3483 3501 0 +15.61(+0.45%)
Jun 30, 2015 3514 3528 3453 3486 0 +8.90(+0.26%)
Jun 29, 2015 3500 3532 3474 3477 0 -69.80(-1.97%)
Jun 26, 2015 3540 3558 3526 3547 0 +30.15(+0.86%)
Jun 25, 2015 3521 3543 3511 3516 0 +18.46(+0.53%)
Jun 24, 2015 3503 3518 3486 3498 0 -27.39(-0.78%)
Jun 23, 2015 3527 3537 3502 3525 0 +6.73(+0.19%)
Jun 22, 2015 3543 3552 3514 3519 0 +0.36(+0.01%)
Jun 19, 2015 3529 3552 3515 3518 0 -11.41(-0.32%)
Jun 18, 2015 3497 3543 3487 3530 0 +49.55(+1.42%)
Jun 17, 2015 3471 3495 3448 3480 0 +16.46(+0.48%)
Jun 16, 2015 3428 3479 3417 3464 0 +37.77(+1.10%)
Jun 15, 2015 3424 3439 3408 3426 0 -22.47(-0.65%)
Jun 12, 2015 3436 3456 3419 3448 0 +7.54(+0.22%)
Jun 11, 2015 3456 3472 3434 3441 0 -8.04(-0.23%)
Jun 10, 2015 3394 3461 3385 3449 0 +69.63(+2.06%)
Jun 09, 2015 3368 3391 3352 3379 0 -0.51(-0.02%)
Jun 08, 2015 3409 3423 3376 3380 0 -41.06(-1.20%)
Jun 05, 2015 3381 3436 3361 3421 0 +30.82(+0.91%)
Jun 04, 2015 3390 3417 3380 3390 0 -22.91(-0.67%)
Jun 03, 2015 3408 3424 3386 3413 0 +22.66(+0.67%)
Jun 02, 2015 3402 3426 3383 3390 0 -27.81(-0.81%)
Jun 01, 2015 3404 3435 3385 3418 0 +13.89(+0.41%)
May 29, 2015 3407 3423 3374 3404 0 +6.06(+0.18%)
May 28, 2015 3400 3409 3375 3398 0 +13.00(+0.38%)
May 27, 2015 3356 3397 3344 3385 0 +41.14(+1.23%)
May 26, 2015 3378 3402 3332 3344 0 -38.68(-1.14%)
May 22, 2015 3383 3383 3383 3383 0 +7.72(+0.23%)
May 21, 2015 3353 3385 3342 3375 0 +16.63(+0.50%)
May 20, 2015 3376 3386 3322 3358 0 -24.19(-0.72%)
May 19, 2015 3384 3403 3353 3382 0 +21.38(+0.64%)
May 18, 2015 3330 3370 3324 3361 0 +21.89(+0.66%)
May 15, 2015 3338 3343 3311 3339 0 +13.85(+0.42%)
May 14, 2015 3291 3329 3269 3325 0 +59.17(+1.81%)
May 13, 2015 3285 3303 3256 3266 0 -9.11(-0.28%)
May 12, 2015 3241 3292 3229 3275 0 +12.78(+0.39%)
May 11, 2015 3274 3308 3254 3262 0 -19.34(-0.59%)
May 08, 2015 3294 3323 3259 3282 0 +27.65(+0.85%)
May 07, 2015 3218 3268 3215 3254 0 +26.27(+0.81%)
May 06, 2015 3274 3276 3205 3228 0 -28.89(-0.89%)
May 05, 2015 3287 3296 3251 3257 0 -61.11(-1.84%)
May 04, 2015 3310 3349 3307 3318 0 +8.73(+0.26%)
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.