FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
3,856.66   -8.14 (-0.21%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 20, 2017 3847 3873 3841 3857 0 -8.14(-0.21%)
Nov 17, 2017 3886 3899 3859 3865 0 -20.92(-0.54%)
Nov 16, 2017 3864 3898 3852 3886 0 +36.56(+0.95%)
Nov 15, 2017 3857 3874 3836 3849 0 -15.61(-0.40%)
Nov 14, 2017 3834 3870 3829 3865 0 +19.64(+0.51%)
Nov 13, 2017 3857 3879 3839 3845 0 -27.14(-0.70%)
Nov 10, 2017 3894 3896 3838 3872 0 -21.71(-0.56%)
Nov 09, 2017 3883 3914 3855 3894 0 -37.32(-0.95%)
Nov 08, 2017 3872 3938 3870 3931 0 +46.82(+1.21%)
Nov 07, 2017 3824 3889 3824 3884 0 +44.15(+1.15%)
Nov 06, 2017 3801 3848 3777 3840 0 +36.62(+0.96%)
Nov 03, 2017 3677 3865 3669 3804 0 +78.77(+2.11%)
Nov 02, 2017 3744 3760 3718 3725 0 -17.70(-0.47%)
Nov 01, 2017 3741 3774 3730 3743 0 +19.68(+0.53%)
Oct 31, 2017 3745 3755 3713 3723 0 -22.43(-0.60%)
Oct 30, 2017 3720 3749 3693 3745 0 +19.73(+0.53%)
Oct 27, 2017 3722 3742 3713 3726 0 -2.08(-0.06%)
Oct 26, 2017 3700 3785 3700 3728 0 +50.89(+1.38%)
Oct 25, 2017 3682 3692 3643 3677 0 -8.16(-0.22%)
Oct 24, 2017 3691 3704 3667 3685 0 +0.65(+0.02%)
Oct 23, 2017 3718 3729 3678 3684 0 -20.36(-0.55%)
Oct 20, 2017 3755 3761 3678 3705 0 -56.32(-1.50%)
Oct 19, 2017 3761 3771 3761 3761 0 +12.89(+0.34%)
Oct 18, 2017 3697 3763 3681 3748 0 +47.45(+1.28%)
Oct 17, 2017 3724 3750 3686 3701 0 -27.14(-0.73%)
Oct 16, 2017 3779 3788 3726 3728 0 -54.96(-1.45%)
Oct 13, 2017 3802 3831 3775 3783 0 -17.06(-0.45%)
Oct 12, 2017 3779 3820 3755 3800 0 +22.34(+0.59%)
Oct 11, 2017 3765 3788 3752 3778 0 +14.92(+0.40%)
Oct 10, 2017 3763 3792 3740 3763 0 +27.14(+0.73%)
Oct 09, 2017 3759 3767 3731 3735 0 -10.18(-0.27%)
Oct 06, 2017 3701 3765 3683 3746 0 +38.68(+1.04%)
Oct 05, 2017 3670 3732 3661 3707 0 +45.46(+1.24%)
Oct 04, 2017 3674 3678 3645 3661 0 -4.07(-0.11%)
Oct 03, 2017 3666 3689 3660 3666 0 +12.26(+0.34%)
Oct 02, 2017 3657 3668 3649 3653 0 +6.79(+0.19%)
Sep 29, 2017 3687 3698 3623 3647 0 -53.60(-1.45%)
Sep 28, 2017 3721 3739 3697 3700 0 -33.25(-0.89%)
Sep 27, 2017 3751 3775 3731 3733 0 -9.50(-0.25%)
Sep 26, 2017 3738 3749 3720 3743 0 +12.22(+0.33%)
Sep 25, 2017 3733 3749 3714 3731 0 -9.50(-0.25%)
Sep 22, 2017 3737 3748 3725 3740 0 +5.53(+0.15%)
Sep 21, 2017 3737 3745 3724 3735 0 -9.50(-0.25%)
Sep 20, 2017 3705 3746 3705 3744 0 +36.06(+0.97%)
Sep 19, 2017 3723 3726 3704 3708 0 -4.97(-0.13%)
Sep 18, 2017 3713 3732 3705 3713 0 +1.31(+0.04%)
Sep 15, 2017 3696 3720 3677 3712 0 +9.50(+0.26%)
Sep 14, 2017 3692 3714 3673 3702 0 +16.30(+0.44%)
Sep 13, 2017 3636 3715 3631 3686 0 +50.89(+1.40%)
Sep 12, 2017 3665 3670 3621 3635 0 -32.57(-0.89%)
Sep 11, 2017 3652 3675 3640 3668 0 +35.87(+0.99%)
Sep 08, 2017 3625 3651 3602 3632 0 +1.36(+0.04%)
Sep 07, 2017 3695 3712 3615 3630 0 -57.00(-1.55%)
Sep 06, 2017 3742 3753 3675 3687 0 -55.64(-1.49%)
Sep 05, 2017 3731 3748 3707 3743 0 +13.59(+0.36%)
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