FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,635.12   +48.85 (+0.87%)
Streaming Delayed Price  /  Updated: 7:55 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 3687 3698 3623 3647 0 -53.60(-1.45%)
Sep 28, 2017 3721 3739 3697 3700 0 -33.25(-0.89%)
Sep 27, 2017 3751 3775 3731 3733 0 -9.50(-0.25%)
Sep 26, 2017 3738 3749 3720 3743 0 +12.22(+0.33%)
Sep 25, 2017 3733 3749 3714 3731 0 -9.50(-0.25%)
Sep 22, 2017 3737 3748 3725 3740 0 +5.53(+0.15%)
Sep 21, 2017 3737 3745 3724 3735 0 -9.50(-0.25%)
Sep 20, 2017 3705 3746 3705 3744 0 +36.06(+0.97%)
Sep 19, 2017 3723 3726 3704 3708 0 -4.97(-0.13%)
Sep 18, 2017 3713 3732 3705 3713 0 +1.31(+0.04%)
Sep 15, 2017 3696 3720 3677 3712 0 +9.50(+0.26%)
Sep 14, 2017 3692 3714 3673 3702 0 +16.30(+0.44%)
Sep 13, 2017 3636 3715 3631 3686 0 +50.89(+1.40%)
Sep 12, 2017 3665 3670 3621 3635 0 -32.57(-0.89%)
Sep 11, 2017 3652 3675 3640 3668 0 +35.87(+0.99%)
Sep 08, 2017 3625 3651 3602 3632 0 +1.36(+0.04%)
Sep 07, 2017 3695 3712 3615 3630 0 -57.00(-1.55%)
Sep 06, 2017 3742 3753 3675 3687 0 -55.64(-1.49%)
Sep 05, 2017 3731 3748 3707 3743 0 +13.59(+0.36%)
Sep 01, 2017 3727 3745 3726 3729 0 +4.75(+0.13%)
Aug 31, 2017 3712 3734 3705 3725 0 +23.02(+0.62%)
Aug 30, 2017 3669 3708 3669 3702 0 +28.44(+0.77%)
Aug 29, 2017 3669 3686 3666 3673 0 -20.29(-0.55%)
Aug 28, 2017 3703 3706 3668 3693 0 +2.71(+0.07%)
Aug 25, 2017 3691 3713 3679 3691 0 +28.50(+0.78%)
Aug 24, 2017 3684 3697 3651 3662 0 -9.50(-0.26%)
Aug 23, 2017 3664 3673 3643 3672 0 -25.11(-0.68%)
Aug 22, 2017 3632 3717 3625 3697 0 +88.22(+2.44%)
Aug 21, 2017 3608 3634 3585 3609 0 +30.39(+0.85%)
Aug 18, 2017 3593 3604 3570 3578 0 -23.07(-0.64%)
Aug 17, 2017 3620 3652 3598 3601 0 -31.26(-0.86%)
Aug 16, 2017 3633 3661 3609 3633 0 +23.75(+0.66%)
Aug 15, 2017 3627 3627 3591 3609 0 -4.75(-0.13%)
Aug 14, 2017 3639 3639 3611 3614 0 +2.75(+0.08%)
Aug 11, 2017 3602 3626 3602 3611 0 +7.57(+0.21%)
Aug 10, 2017 3634 3649 3598 3603 0 -45.46(-1.25%)
Aug 09, 2017 3696 3696 3619 3649 0 -52.84(-1.43%)
Aug 08, 2017 3772 3774 3691 3702 0 -75.47(-2.00%)
Aug 07, 2017 3775 3797 3763 3777 0 +12.89(+0.34%)
Aug 04, 2017 3800 3804 3740 3764 0 -16.19(-0.43%)
Aug 03, 2017 3778 3810 3776 3780 0 +16.90(+0.45%)
Aug 02, 2017 3717 3765 3717 3763 0 +47.51(+1.28%)
Aug 01, 2017 3705 3720 3664 3716 0 +50.89(+1.39%)
Jul 31, 2017 3699 3713 3663 3665 0 -1.43(-0.04%)
Jul 28, 2017 3750 3799 3626 3666 0 -373.20(-9.24%)
Jul 27, 2017 3955 4051 3933 4040 0 +105.78(+2.69%)
Jul 26, 2017 3992 3995 3923 3934 0 -41.43(-1.04%)
Jul 25, 2017 3952 3995 3937 3975 0 +36.06(+0.92%)
Jul 24, 2017 3938 3954 3934 3939 0 +2.51(+0.06%)
Jul 21, 2017 3933 3954 3927 3937 0 -3.14(-0.08%)
Jul 20, 2017 3964 3991 3938 3940 0 -5.05(-0.13%)
Jul 19, 2017 3948 3964 3932 3945 0 -6.28(-0.16%)
Jul 18, 2017 3946 3975 3919 3951 0 -7.60(-0.19%)
Jul 17, 2017 3959 3993 3956 3959 0 -26.95(-0.68%)
Jul 14, 2017 3986 3996 3957 3986 0 +23.88(+0.60%)
Jul 13, 2017 3988 3993 3945 3962 0 -10.12(-0.25%)
Jul 12, 2017 3951 3983 3939 3972 0 +40.24(+1.02%)
Jul 11, 2017 3932 3943 3908 3932 0 +5.58(+0.14%)
Jul 10, 2017 3949 3960 3922 3926 0 -14.42(-0.37%)
Jul 07, 2017 3925 3961 3910 3941 0 +27.74(+0.71%)
Jul 06, 2017 3925 3933 3900 3913 0 -21.38(-0.54%)
Jul 05, 2017 3965 3969 3925 3934 0 -19.29(-0.49%)
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.