FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
4,228.30   +47.26 (+1.13%)
Streaming Delayed Price  /  Updated: 11:55 AM EDT, May 25, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2017 4150 4186 4119 4181 0 +46.65(+1.13%)
May 23, 2017 4150 4157 4116 4134 0 -4.79(-0.12%)
May 22, 2017 4127 4170 4126 4139 0 -8.12(-0.20%)
May 19, 2017 4058 4183 4058 4147 0 +97.01(+2.40%)
May 18, 2017 4045 4058 3993 4050 0 +5.67(+0.14%)
May 17, 2017 4060 4082 4033 4045 0 -15.86(-0.39%)
May 16, 2017 4105 4106 4054 4060 0 -29.49(-0.72%)
May 15, 2017 4088 4093 4069 4090 0 +32.78(+0.81%)
May 12, 2017 4079 4081 4049 4057 0 -21.49(-0.53%)
May 11, 2017 4090 4094 4064 4079 0 -24.60(-0.60%)
May 10, 2017 4117 4124 4075 4103 0 -20.14(-0.49%)
May 09, 2017 4098 4130 4098 4123 0 +2.76(+0.07%)
May 08, 2017 4129 4129 4106 4121 0 -0.90(-0.02%)
May 05, 2017 4122 4123 4096 4122 0 +7.39(+0.18%)
May 04, 2017 4103 4116 4086 4114 0 +15.16(+0.37%)
May 03, 2017 4095 4104 4078 4099 0 +5.65(+0.14%)
May 02, 2017 4071 4095 4064 4093 0 +20.28(+0.50%)
May 01, 2017 4062 4100 4046 4073 0 +7.90(+0.19%)
Apr 28, 2017 4025 4074 3998 4065 0 -78.62(-1.90%)
Apr 27, 2017 4165 4184 4137 4144 0 -16.43(-0.39%)
Apr 26, 2017 4140 4173 4124 4160 0 +37.49(+0.91%)
Apr 25, 2017 4104 4139 4057 4123 0 -9.61(-0.23%)
Apr 24, 2017 4126 4150 4118 4132 0 +31.23(+0.76%)
Apr 21, 2017 4075 4107 4072 4101 0 +33.21(+0.82%)
Apr 20, 2017 4045 4085 4035 4068 0 +64.84(+1.62%)
Apr 19, 2017 3975 4032 3969 4003 0 +43.19(+1.09%)
Apr 18, 2017 3912 3968 3912 3960 0 +17.18(+0.44%)
Apr 17, 2017 3918 3954 3917 3943 0 +35.40(+0.91%)
Apr 13, 2017 3912 3925 3902 3907 0 -3.24(-0.08%)
Apr 12, 2017 3929 3931 3904 3911 0 -18.55(-0.47%)
Apr 11, 2017 3922 3949 3897 3929 0 -3.90(-0.10%)
Apr 10, 2017 3935 3950 3918 3933 0 -3.26(-0.08%)
Apr 07, 2017 3923 3951 3907 3936 0 +5.78(+0.15%)
Apr 06, 2017 3944 3959 3918 3931 0 -19.22(-0.49%)
Apr 05, 2017 3932 4014 3920 3950 0 +29.56(+0.75%)
Apr 04, 2017 3928 3931 3901 3920 0 -15.48(-0.39%)
Apr 03, 2017 3907 3947 3881 3936 0 +22.27(+0.57%)
Mar 31, 2017 3890 3931 3886 3913 0 +20.33(+0.52%)
Mar 30, 2017 3847 3903 3844 3893 0 +39.20(+1.02%)
Mar 29, 2017 3831 3876 3827 3854 0 +10.34(+0.27%)
Mar 28, 2017 3825 3857 3819 3844 0 +10.92(+0.28%)
Mar 27, 2017 3792 3845 3777 3833 0 +29.88(+0.79%)
Mar 24, 2017 3756 3840 3742 3803 0 +63.10(+1.69%)
Mar 23, 2017 3758 3776 3733 3740 0 -1.18(-0.03%)
Mar 22, 2017 3723 3749 3710 3741 0 +25.92(+0.70%)
Mar 21, 2017 3745 3772 3708 3715 0 -14.98(-0.40%)
Mar 20, 2017 3733 3746 3710 3730 0 +2.09(+0.06%)
Mar 17, 2017 3680 3750 3674 3728 0 +63.99(+1.75%)
Mar 16, 2017 3668 3678 3654 3664 0 +15.70(+0.43%)
Mar 15, 2017 3637 3656 3617 3648 0 +18.89(+0.52%)
Mar 14, 2017 3651 3660 3624 3629 0 -22.68(-0.62%)
Mar 13, 2017 3649 3669 3637 3652 0 +5.88(+0.16%)
Mar 10, 2017 3702 3701 3636 3646 0 -42.36(-1.15%)
Mar 09, 2017 3722 3727 3660 3688 0 -32.65(-0.88%)
Mar 08, 2017 3744 3760 3703 3721 0 -25.76(-0.69%)
Mar 07, 2017 3771 3783 3735 3747 0 -29.86(-0.79%)
Mar 06, 2017 3781 3786 3752 3777 0 -25.49(-0.67%)
Mar 03, 2017 3778 3812 3774 3802 0 -2.26(-0.06%)
Mar 02, 2017 3803 3811 3787 3804 0 -2.60(-0.07%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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