FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
3,942.41   +5.66 (+0.14%)
Streaming Delayed Price  /  Updated: 12:32 PM EDT, Jul 24, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2017 3933 3954 3927 3937 0 -3.14(-0.08%)
Jul 20, 2017 3964 3991 3938 3940 0 -5.05(-0.13%)
Jul 19, 2017 3948 3964 3932 3945 0 -6.28(-0.16%)
Jul 18, 2017 3946 3975 3919 3951 0 -7.60(-0.19%)
Jul 17, 2017 3984 3993 3956 3959 0 -26.95(-0.68%)
Jul 14, 2017 3986 3996 3957 3986 0 +23.88(+0.60%)
Jul 13, 2017 3988 3993 3945 3962 0 -10.12(-0.25%)
Jul 12, 2017 3951 3983 3939 3972 0 +40.24(+1.02%)
Jul 11, 2017 3932 3943 3908 3932 0 +5.58(+0.14%)
Jul 10, 2017 3949 3960 3922 3926 0 -14.42(-0.37%)
Jul 07, 2017 3925 3961 3910 3941 0 +27.74(+0.71%)
Jul 06, 2017 3913 3933 3901 3913 0 -21.38(-0.54%)
Jul 05, 2017 3965 3969 3925 3934 0 -19.29(-0.49%)
Jul 03, 2017 3995 4000 3954 3954 0 -3.89(-0.10%)
Jun 30, 2017 3981 3998 3956 3957 0 -2.98(-0.08%)
Jun 29, 2017 4011 4012 3935 3960 0 -51.72(-1.29%)
Jun 28, 2017 4005 4014 3986 4012 0 +13.83(+0.35%)
Jun 27, 2017 4035 4044 3989 3998 0 -42.79(-1.06%)
Jun 26, 2017 4065 4073 4021 4041 0 -10.45(-0.26%)
Jun 23, 2017 4052 4074 4052 4052 0 +18.78(+0.47%)
Jun 22, 2017 4069 4070 4026 4033 0 -28.30(-0.70%)
Jun 21, 2017 4063 4083 4045 4061 0 +6.38(+0.16%)
Jun 20, 2017 4125 4124 4042 4055 0 -65.43(-1.59%)
Jun 19, 2017 4085 4124 4068 4120 0 +47.85(+1.17%)
Jun 16, 2017 4056 4071 4028 4072 0 +3.25(+0.08%)
Jun 15, 2017 4058 4081 4032 4069 0 -11.37(-0.28%)
Jun 14, 2017 4106 4115 4054 4080 0 -40.76(-0.99%)
Jun 13, 2017 4134 4142 4100 4121 0 -23.16(-0.56%)
Jun 12, 2017 4176 4188 4103 4144 0 -56.39(-1.34%)
Jun 09, 2017 4212 4219 4181 4201 0 -3.07(-0.07%)
Jun 08, 2017 4279 4286 4188 4204 0 -79.05(-1.85%)
Jun 07, 2017 4322 4331 4271 4283 0 -41.48(-0.96%)
Jun 06, 2017 4328 4334 4315 4324 0 -7.06(-0.16%)
Jun 05, 2017 4368 4369 4325 4331 0 -18.92(-0.44%)
Jun 02, 2017 4307 4355 4293 4350 0 +51.31(+1.19%)
Jun 01, 2017 4284 4304 4274 4299 0 +8.78(+0.20%)
May 31, 2017 4269 4290 4257 4290 0 +22.11(+0.52%)
May 30, 2017 4256 4278 4252 4268 0 -1.95(-0.05%)
May 26, 2017 4252 4276 4247 4270 0 +25.27(+0.60%)
May 25, 2017 4189 4258 4182 4245 0 +63.68(+1.52%)
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%)
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