FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
3,813.00   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 27, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2016 3848 3852 3794 3813 0 -13.01(-0.34%)
Jul 26, 2016 3852 3869 3816 3826 0 +2.01(+0.05%)
Jul 25, 2016 3810 3833 3791 3824 0 +5.88(+0.15%)
Jul 22, 2016 3792 3839 3768 3818 0 +28.87(+0.76%)
Jul 21, 2016 3791 3794 3752 3789 0 +3.33(+0.09%)
Jul 20, 2016 3756 3799 3737 3786 0 +52.35(+1.40%)
Jul 19, 2016 3743 3759 3715 3734 0 -13.40(-0.36%)
Jul 18, 2016 3786 3788 3741 3747 0 -28.36(-0.75%)
Jul 15, 2016 3804 3808 3758 3775 0 -24.22(-0.64%)
Jul 14, 2016 3760 3806 3756 3800 0 +73.55(+1.97%)
Jul 13, 2016 3750 3780 3717 3726 0 -62.14(-1.64%)
Jul 12, 2016 3738 3799 3728 3788 0 +69.11(+1.86%)
Jul 11, 2016 3743 3757 3698 3719 0 -6.78(-0.18%)
Jul 08, 2016 3726 3757 3711 3726 0 -17.48(-0.47%)
Jul 07, 2016 3749 3756 3716 3743 0 +6.45(+0.17%)
Jul 06, 2016 3737 3737 3737 3737 0 +0.07(+0.00%)
Jul 05, 2016 3736 3749 3721 3737 0 -12.10(-0.32%)
Jul 01, 2016 3749 3749 3749 3749 0 -15.76(-0.42%)
Jun 30, 2016 3747 3770 3728 3765 0 +21.07(+0.56%)
Jun 29, 2016 3664 3756 3658 3744 0 +116.08(+3.20%)
Jun 28, 2016 3580 3633 3571 3627 0 +72.01(+2.03%)
Jun 27, 2016 3591 3609 3539 3555 0 -66.32(-1.83%)
Jun 24, 2016 3582 3682 3577 3622 0 -87.76(-2.37%)
Jun 23, 2016 3700 3714 3692 3710 0 +32.38(+0.88%)
Jun 22, 2016 3696 3704 3670 3677 0 -14.47(-0.39%)
Jun 21, 2016 3678 3705 3665 3692 0 +22.56(+0.61%)
Jun 20, 2016 3687 3723 3663 3669 0 +9.91(+0.27%)
Jun 17, 2016 3679 3680 3640 3659 0 -14.80(-0.40%)
Jun 16, 2016 3637 3679 3603 3674 0 +7.46(+0.20%)
Jun 15, 2016 3688 3714 3661 3667 0 -14.59(-0.40%)
Jun 14, 2016 3643 3682 3639 3681 0 +37.79(+1.04%)
Jun 13, 2016 3634 3684 3626 3643 0 +7.55(+0.21%)
Jun 10, 2016 3648 3665 3614 3636 0 -52.75(-1.43%)
Jun 09, 2016 3663 3693 3655 3689 0 +20.80(+0.57%)
Jun 08, 2016 3678 3686 3640 3668 0 +0.13(+0.00%)
Jun 07, 2016 3693 3721 3666 3668 0 -21.40(-0.58%)
Jun 06, 2016 3638 3708 3630 3689 0 +56.83(+1.56%)
Jun 03, 2016 3642 3664 3620 3632 0 -5.42(-0.15%)
Jun 02, 2016 3650 3660 3623 3638 0 -7.96(-0.22%)
Jun 01, 2016 3641 3689 3638 3646 0 -3.45(-0.09%)
May 31, 2016 3685 3686 3635 3649 0 -13.75(-0.38%)
May 27, 2016 3663 3663 3663 3663 0 -6.09(-0.17%)
May 26, 2016 3682 3703 3646 3669 0 +12.86(+0.35%)
May 25, 2016 3659 3675 3640 3656 0 -15.56(-0.42%)
May 24, 2016 3628 3683 3623 3672 0 +53.84(+1.49%)
May 23, 2016 3616 3632 3596 3618 0 +0.86(+0.02%)
May 20, 2016 3627 3662 3606 3617 0 +11.91(+0.33%)
May 19, 2016 3596 3611 3581 3605 0 -13.50(-0.37%)
May 18, 2016 3615 3645 3591 3618 0 -6.77(-0.19%)
May 17, 2016 3662 3680 3600 3625 0 -46.74(-1.27%)
May 16, 2016 3677 3686 3646 3672 0 -13.12(-0.36%)
May 13, 2016 3722 3732 3676 3685 0 -29.23(-0.79%)
May 12, 2016 3732 3749 3684 3714 0 +4.41(+0.12%)
May 11, 2016 3768 3787 3700 3710 0 -82.36(-2.17%)
May 10, 2016 3759 3803 3743 3792 0 +45.04(+1.20%)
May 09, 2016 3714 3766 3710 3747 0 +32.82(+0.88%)
May 06, 2016 3698 3719 3652 3714 0 -2.22(-0.06%)
May 05, 2016 3724 3750 3698 3717 0 -9.52(-0.26%)
May 04, 2016 3696 3743 3686 3726 0 +12.78(+0.34%)
May 03, 2016 3742 3767 3706 3713 0 -70.33(-1.86%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
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
Postage Rates Bots go here
   
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