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: 4:12 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 3964 3972 3901 3908 0 -53.60(-1.35%)
Apr 27, 2018 3942 4004 3904 3962 0 -69.24(-1.72%)
Apr 26, 2018 3945 4086 3927 4031 0 +113.32(+2.89%)
Apr 25, 2018 3956 3956 3890 3918 0 -6.79(-0.17%)
Apr 24, 2018 3970 3982 3914 3925 0 -23.75(-0.60%)
Apr 23, 2018 3938 3987 3917 3949 0 +10.86(+0.28%)
Apr 20, 2018 4008 4018 3924 3938 0 -82.71(-2.06%)
Apr 19, 2018 4034 4039 3987 4020 0 -18.99(-0.47%)
Apr 18, 2018 4055 4062 4035 4039 0 -22.39(-0.55%)
Apr 17, 2018 4056 4073 4033 4062 0 +27.14(+0.67%)
Apr 16, 2018 4014 4052 3995 4035 0 +12.91(+0.32%)
Apr 13, 2018 4005 4043 4005 4022 0 -12.89(-0.32%)
Apr 12, 2018 4050 4081 4034 4035 0 +0.68(+0.02%)
Apr 11, 2018 4018 4054 4005 4034 0 +0.68(+0.02%)
Apr 10, 2018 4013 4039 3997 4033 0 +48.18(+1.21%)
Apr 09, 2018 3974 4031 3966 3985 0 +24.41(+0.62%)
Apr 06, 2018 3991 4015 3944 3961 0 -54.34(-1.35%)
Apr 05, 2018 4006 4024 3996 4015 0 +21.03(+0.53%)
Apr 04, 2018 3887 4003 3884 3994 0 +56.32(+1.43%)
Apr 03, 2018 3839 3941 3832 3938 0 +119.50(+3.13%)
Apr 02, 2018 3905 3919 3760 3818 0 -111.95(-2.85%)
Mar 29, 2018 3930 3930 3930 3930 0 -0.58(-0.01%)
Mar 28, 2018 3903 3944 3884 3931 0 +29.86(+0.77%)
Mar 27, 2018 3944 3971 3879 3901 0 -23.08(-0.59%)
Mar 26, 2018 3867 3937 3839 3924 0 +101.10(+2.64%)
Mar 23, 2018 3923 3942 3823 3823 0 -99.24(-2.53%)
Mar 22, 2018 3940 3987 3921 3922 0 -47.51(-1.20%)
Mar 21, 2018 3989 4043 3964 3970 0 -12.88(-0.32%)
Mar 20, 2018 3968 4004 3968 3982 0 +24.49(+0.62%)
Mar 19, 2018 3985 3995 3924 3958 0 -47.43(-1.18%)
Mar 16, 2018 4031 4050 4001 4005 0 -25.05(-0.62%)
Mar 15, 2018 4001 4078 3993 4030 0 +36.60(+0.92%)
Mar 14, 2018 4024 4054 3985 3994 0 -14.74(-0.37%)
Mar 13, 2018 4009 4009 3998 4009 0 -23.83(-0.59%)
Mar 12, 2018 3983 4051 3970 4032 0 +63.82(+1.61%)
Mar 09, 2018 3915 3980 3915 3969 0 +67.14(+1.72%)
Mar 08, 2018 3889 3924 3878 3901 0 +29.91(+0.77%)
Mar 07, 2018 3872 3881 3872 3872 0 -0.02(-0.00%)
Mar 06, 2018 3886 3886 3838 3872 0 +2.67(+0.07%)
Mar 05, 2018 3858 3898 3848 3869 0 +4.04(+0.10%)
Mar 02, 2018 3783 3883 3780 3865 0 +51.53(+1.35%)
Mar 01, 2018 3870 3908 3790 3813 0 -63.04(-1.63%)
Feb 28, 2018 3859 3932 3858 3876 0 +35.96(+0.94%)
Feb 27, 2018 3889 3913 3840 3840 0 -40.74(-1.05%)
Feb 26, 2018 3830 3893 3823 3881 0 +69.89(+1.83%)
Feb 23, 2018 3778 3812 3720 3811 0 +50.18(+1.33%)
Feb 22, 2018 3761 3811 3752 3761 0 -47.50(-1.25%)
Feb 21, 2018 3797 3852 3792 3809 0 +8.82(+0.23%)
Feb 20, 2018 3821 3833 3790 3800 0 -34.60(-0.90%)
Feb 16, 2018 3834 3834 3834 3834 0 -6.79(-0.18%)
Feb 15, 2018 3826 3854 3798 3841 0 +40.03(+1.05%)
Feb 14, 2018 3766 3849 3766 3801 0 +21.71(+0.57%)
Feb 13, 2018 3779 3783 3779 3779 0 +19.68(+0.52%)
Feb 12, 2018 3724 3783 3703 3760 0 +54.28(+1.46%)
Feb 09, 2018 3680 3738 3642 3705 0 +54.96(+1.51%)
Feb 08, 2018 3700 3720 3649 3650 0 -46.82(-1.27%)
Feb 07, 2018 3739 3751 3696 3697 0 -78.05(-2.07%)
Feb 06, 2018 3645 3806 3638 3775 0 +36.66(+0.98%)
Feb 05, 2018 3770 3817 3705 3739 0 -47.51(-1.25%)
Feb 02, 2018 3795 3824 3781 3786 0 -15.68(-0.41%)
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.