FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
3,724.73   -29.42 (-0.78%)
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Apr 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2016 3796 3807 3727 3754 0 -46.37(-1.22%)
Apr 26, 2016 3826 3864 3789 3801 0 -9.40(-0.25%)
Apr 25, 2016 3801 3827 3796 3810 0 +6.78(+0.18%)
Apr 22, 2016 3883 3890 3757 3803 0 -176.15(-4.43%)
Apr 21, 2016 3999 4011 3967 3979 0 -15.13(-0.38%)
Apr 20, 2016 4004 4031 3991 3994 0 -1.42(-0.04%)
Apr 19, 2016 4013 4020 3965 3996 0 +12.43(+0.31%)
Apr 18, 2016 3965 3992 3937 3983 0 +24.70(+0.62%)
Apr 15, 2016 3936 3963 3919 3959 0 +30.48(+0.78%)
Apr 14, 2016 3942 3952 3915 3928 0 -9.94(-0.25%)
Apr 13, 2016 3942 3990 3904 3938 0 +46.05(+1.18%)
Apr 12, 2016 3863 3907 3822 3892 0 -83.94(-2.11%)
Apr 11, 2016 3999 4018 3969 3976 0 -12.66(-0.32%)
Apr 08, 2016 4017 4026 3965 3989 0 -8.83(-0.22%)
Apr 07, 2016 3964 4026 3958 3998 0 +18.26(+0.46%)
Apr 06, 2016 3926 3985 3915 3979 0 +52.30(+1.33%)
Apr 05, 2016 3919 3946 3890 3927 0 -18.18(-0.46%)
Apr 04, 2016 3999 4004 3931 3945 0 -48.79(-1.22%)
Apr 01, 2016 3895 4004 3883 3994 0 +93.41(+2.39%)
Mar 31, 2016 3909 3938 3899 3901 0 -22.82(-0.58%)
Mar 30, 2016 3924 3943 3894 3923 0 +25.63(+0.66%)
Mar 29, 2016 3852 3910 3850 3898 0 +38.47(+1.00%)
Mar 28, 2016 3833 3892 3822 3859 0 +37.42(+0.98%)
Mar 24, 2016 3822 3822 3822 3822 0 -30.62(-0.79%)
Mar 23, 2016 3867 3888 3835 3852 0 -28.59(-0.74%)
Mar 22, 2016 3864 3895 3830 3881 0 +8.47(+0.22%)
Mar 21, 2016 3902 3918 3863 3873 0 -38.29(-0.98%)
Mar 18, 2016 3922 3958 3893 3911 0 +9.31(+0.24%)
Mar 17, 2016 3897 3929 3886 3902 0 -11.94(-0.30%)
Mar 16, 2016 3852 3922 3844 3914 0 +38.80(+1.00%)
Mar 15, 2016 3828 3879 3815 3875 0 +23.12(+0.60%)
Mar 14, 2016 3786 3860 3777 3852 0 +66.14(+1.75%)
Mar 11, 2016 3813 3816 3720 3785 0 +7.50(+0.20%)
Mar 10, 2016 3785 3803 3735 3778 0 +21.45(+0.57%)
Mar 09, 2016 3803 3813 3732 3757 0 -33.78(-0.89%)
Mar 08, 2016 3807 3844 3767 3790 0 -32.22(-0.84%)
Mar 07, 2016 3844 3869 3778 3823 0 -39.57(-1.02%)
Mar 04, 2016 3890 3891 3831 3862 0 -20.71(-0.53%)
Mar 03, 2016 3879 3891 3823 3883 0 -21.31(-0.55%)
Mar 02, 2016 3923 3931 3855 3904 0 -28.19(-0.72%)
Mar 01, 2016 3853 3940 3831 3932 0 +113.94(+2.98%)
Feb 29, 2016 3818 3872 3803 3818 0 -5.14(-0.13%)
Feb 26, 2016 3865 3875 3792 3823 0 -21.96(-0.57%)
Feb 25, 2016 3830 3849 3797 3845 0 +36.09(+0.95%)
Feb 24, 2016 3751 3821 3693 3809 0 -18.04(-0.47%)
Feb 23, 2016 3829 3857 3796 3827 0 -26.45(-0.69%)
Feb 22, 2016 3838 3859 3807 3854 0 +74.47(+1.97%)
Feb 19, 2016 3731 3793 3703 3779 0 +46.31(+1.24%)
Feb 18, 2016 3780 3782 3713 3733 0 -51.16(-1.35%)
Feb 17, 2016 3726 3786 3690 3784 0 +78.60(+2.12%)
Feb 16, 2016 3722 3733 3674 3706 0 +40.35(+1.10%)
Feb 12, 2016 3665 3665 3665 3665 0 +71.38(+1.99%)
Feb 11, 2016 3537 3629 3510 3594 0 -18.18(-0.50%)
Feb 10, 2016 3612 3620 3612 3612 0 +60.39(+1.70%)
Feb 09, 2016 3479 3610 3472 3552 0 +12.40(+0.35%)
Feb 08, 2016 3486 3566 3445 3539 0 -30.30(-0.85%)
Feb 05, 2016 3793 3801 3554 3570 0 -235.40(-6.19%)
Feb 04, 2016 3858 3871 3771 3805 0 -62.57(-1.62%)
Feb 03, 2016 3950 3965 3801 3868 0 -71.53(-1.82%)
Feb 02, 2016 3935 3953 3904 3939 0 -39.68(-1.00%)
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