FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
3,868.85   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 7, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 07, 2016 3797 3872 3786 3869 0 +78.91(+2.08%)
Dec 06, 2016 3799 3803 3763 3790 0 -0.45(-0.01%)
Dec 05, 2016 3761 3811 3753 3790 0 +16.60(+0.44%)
Dec 02, 2016 3739 3804 3730 3774 0 -75.90(-1.97%)
Dec 01, 2016 3777 3851 3767 3850 0 +34.71(+0.91%)
Nov 30, 2016 3829 3830 3802 3815 0 -11.12(-0.29%)
Nov 29, 2016 3798 3833 3786 3826 0 +33.16(+0.87%)
Nov 28, 2016 3761 3811 3741 3793 0 -0.71(-0.02%)
Nov 25, 2016 3810 3807 3777 3794 0 -10.83(-0.28%)
Nov 23, 2016 3804 3804 3804 3804 0 +32.91(+0.87%)
Nov 22, 2016 3719 3774 3692 3772 0 +64.30(+1.73%)
Nov 21, 2016 3665 3711 3665 3707 0 +26.12(+0.71%)
Nov 18, 2016 3679 3704 3658 3681 0 -6.78(-0.18%)
Nov 17, 2016 3642 3689 3628 3688 0 +31.12(+0.85%)
Nov 16, 2016 3594 3665 3585 3657 0 +45.96(+1.27%)
Nov 15, 2016 3579 3618 3563 3611 0 +20.29(+0.57%)
Nov 14, 2016 3562 3608 3537 3591 0 +31.54(+0.89%)
Nov 11, 2016 3518 3563 3507 3559 0 +32.09(+0.91%)
Nov 10, 2016 3590 3608 3535 3527 0 -58.84(-1.64%)
Nov 09, 2016 3484 3599 3457 3586 0 +14.53(+0.41%)
Nov 08, 2016 3560 3582 3537 3571 0 +4.05(+0.11%)
Nov 07, 2016 3507 3580 3488 3567 0 +108.19(+3.13%)
Nov 04, 2016 3390 3523 3344 3459 0 +48.75(+1.43%)
Nov 03, 2016 3485 3484 3382 3410 0 -74.21(-2.13%)
Nov 02, 2016 3447 3515 3442 3484 0 +28.56(+0.83%)
Nov 01, 2016 3491 3499 3428 3456 0 -29.92(-0.86%)
Oct 31, 2016 3529 3528 3481 3486 0 -33.92(-0.96%)
Oct 28, 2016 3517 3538 3485 3520 0 +6.30(+0.18%)
Oct 27, 2016 3519 3532 3479 3513 0 -5.77(-0.16%)
Oct 26, 2016 3544 3558 3501 3519 0 -9.30(-0.26%)
Oct 25, 2016 3558 3563 3513 3529 0 -37.99(-1.07%)
Oct 24, 2016 3547 3586 3547 3567 0 +35.65(+1.01%)
Oct 21, 2016 3516 3537 3503 3531 0 +5.48(+0.16%)
Oct 20, 2016 3513 3537 3485 3525 0 +23.63(+0.67%)
Oct 19, 2016 3480 3537 3479 3502 0 +39.86(+1.15%)
Oct 18, 2016 3500 3507 3460 3462 0 -6.70(-0.19%)
Oct 17, 2016 3480 3494 3462 3469 0 -18.92(-0.54%)
Oct 14, 2016 3489 3508 3479 3488 0 +8.57(+0.25%)
Oct 13, 2016 3472 3492 3459 3479 0 -11.47(-0.33%)
Oct 12, 2016 3478 3511 3464 3490 0 +17.33(+0.50%)
Oct 11, 2016 3492 3509 3462 3473 0 -30.19(-0.86%)
Oct 10, 2016 3516 3525 3500 3503 0 -2.42(-0.07%)
Oct 07, 2016 3502 3517 3476 3506 0 +16.98(+0.49%)
Oct 06, 2016 3502 3512 3482 3489 0 -16.37(-0.47%)
Oct 05, 2016 3515 3531 3498 3505 0 -11.45(-0.33%)
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