FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
3,867.21   -25.84 (-0.66%)
Streaming Delayed Price  /  Updated: 8:04 PM EDT, May 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2018 3904 3912 3864 3867 0 -25.84(-0.66%)
May 21, 2018 3897 3926 3888 3893 0 +12.21(+0.31%)
May 18, 2018 3888 3896 3860 3881 0 -2.74(-0.07%)
May 17, 2018 3884 3894 3869 3884 0 +3.39(+0.09%)
May 16, 2018 3858 3892 3856 3880 0 +34.90(+0.91%)
May 15, 2018 3870 3877 3826 3845 0 -33.25(-0.86%)
May 14, 2018 3894 3904 3869 3879 0 -9.50(-0.24%)
May 11, 2018 3919 3928 3874 3888 0 -25.78(-0.66%)
May 10, 2018 3882 3917 3871 3914 0 +41.42(+1.07%)
May 09, 2018 3899 3912 3855 3872 0 -42.72(-1.09%)
May 08, 2018 3900 3918 3870 3915 0 +14.85(+0.38%)
May 07, 2018 4005 4008 3888 3900 0 -15.68(-0.40%)
May 04, 2018 3839 3933 3835 3916 0 +105.17(+2.76%)
May 03, 2018 3837 3841 3771 3811 0 -38.68(-1.00%)
May 02, 2018 3942 3944 3838 3849 0 -97.03(-2.46%)
May 01, 2018 3915 3953 3900 3946 0 +38.00(+0.97%)
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%)
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