FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
4,800.06   -8.86 (-0.18%)
Streaming Delayed Price  /  Updated: 8:00 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 4830 4845 4765 4800 0 -8.86(-0.18%)
Feb 14, 2019 4761 4856 4750 4809 0 +22.47(+0.47%)
Feb 13, 2019 4739 4793 4738 4786 0 +51.55(+1.09%)
Feb 12, 2019 4768 4783 4732 4735 0 -16.30(-0.34%)
Feb 11, 2019 4752 4783 4742 4751 0 +16.28(+0.34%)
Feb 08, 2019 4668 4740 4657 4735 0 +41.36(+0.88%)
Feb 07, 2019 4657 4698 4649 4694 0 +19.68(+0.42%)
Feb 06, 2019 4700 4711 4650 4674 0 -33.18(-0.70%)
Feb 05, 2019 4600 4712 4592 4707 0 +119.44(+2.60%)
Feb 04, 2019 4618 4624 4554 4588 0 -35.93(-0.78%)
Feb 01, 2019 4656 4705 4616 4624 0 -2.00(-0.04%)
Jan 31, 2019 4628 4717 4554 4626 0 -0.68(-0.01%)
Jan 30, 2019 4556 4630 4552 4626 0 +75.29(+1.65%)
Jan 29, 2019 4548 4582 4494 4551 0 +9.45(+0.21%)
Jan 28, 2019 4493 4546 4474 4541 0 -12.89(-0.28%)
Jan 25, 2019 4550 4595 4487 4554 0 +159.44(+3.63%)
Jan 24, 2019 4522 4532 4272 4395 0 -114.67(-2.54%)
Jan 23, 2019 4472 4528 4468 4510 0 +70.58(+1.59%)
Jan 22, 2019 4406 4495 4396 4439 0 +46.79(+1.07%)
Jan 18, 2019 4400 4400 4335 4392 0 +28.50(+0.65%)
Jan 17, 2019 4323 4371 4318 4364 0 +34.58(+0.80%)
Jan 16, 2019 4358 4401 4328 4329 0 -21.02(-0.48%)
Jan 15, 2019 4316 4388 4307 4350 0 +48.25(+1.12%)
Jan 14, 2019 4301 4349 4275 4302 0 -24.51(-0.57%)
Jan 11, 2019 4229 4334 4187 4326 0 -31.19(-0.72%)
Jan 10, 2019 4318 4371 4293 4358 0 +21.11(+0.49%)
Jan 09, 2019 4321 4347 4273 4337 0 +17.61(+0.41%)
Jan 08, 2019 4341 4364 4280 4319 0 +3.35(+0.08%)
Jan 07, 2019 4301 4361 4259 4316 0 +0.02(+0.00%)
Jan 04, 2019 4236 4362 4214 4316 0 +138.38(+3.31%)
Jan 03, 2019 4308 4326 4168 4177 0 -189.36(-4.34%)
Jan 02, 2019 4323 4370 4291 4367 0 -5.47(-0.13%)
Dec 31, 2018 4329 4386 4322 4372 0 +68.53(+1.59%)
Dec 28, 2018 4298 4353 4289 4303 0 +12.95(+0.30%)
Dec 27, 2018 4251 4293 4183 4291 0 +8.07(+0.19%)
Dec 26, 2018 4138 4293 4119 4282 0 +171.04(+4.16%)
Dec 24, 2018 4174 4197 4102 4111 0 -56.32(-1.35%)
Dec 21, 2018 4230 4291 4167 4168 0 -51.53(-1.22%)
Dec 20, 2018 4318 4331 4172 4219 0 -129.60(-2.98%)
Dec 19, 2018 4423 4474 4323 4349 0 -58.38(-1.32%)
Dec 18, 2018 4397 4440 4382 4407 0 +30.52(+0.70%)
Dec 17, 2018 4413 4455 4350 4377 0 -59.03(-1.33%)
Dec 14, 2018 4375 4470 4316 4436 0 -106.62(-2.35%)
Dec 13, 2018 4500 4563 4489 4542 0 +52.96(+1.18%)
Dec 12, 2018 4481 4544 4481 4489 0 +14.25(+0.32%)
Dec 11, 2018 4496 4543 4448 4475 0 +29.18(+0.66%)
Dec 10, 2018 4445 4467 4375 4446 0 +1.39(+0.03%)
Dec 07, 2018 4492 4524 4426 4445 0 -73.27(-1.62%)
Dec 06, 2018 4489 4526 4453 4518 0 -6.79(-0.15%)
Dec 04, 2018 4580 4626 4511 4525 0 -57.68(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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