FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
3,818.11   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 17, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 17, 2017 3783 3828 3772 3818 0 +38.48(+1.02%)
Feb 16, 2017 3796 3799 3765 3780 0 -11.07(-0.29%)
Feb 15, 2017 3775 3795 3758 3791 0 +14.28(+0.38%)
Feb 14, 2017 3741 3780 3740 3776 0 +28.62(+0.76%)
Feb 13, 2017 3775 3785 3742 3748 0 -7.89(-0.21%)
Feb 10, 2017 3723 3768 3713 3756 0 +27.96(+0.75%)
Feb 09, 2017 3695 3752 3686 3728 0 +30.95(+0.84%)
Feb 08, 2017 3670 3713 3660 3697 0 +36.50(+1.00%)
Feb 07, 2017 3695 3702 3655 3660 0 -31.01(-0.84%)
Feb 06, 2017 3688 3700 3637 3691 0 +43.84(+1.20%)
Feb 03, 2017 3594 3650 3579 3647 0 +73.38(+2.05%)
Feb 02, 2017 3579 3605 3565 3574 0 +3.27(+0.09%)
Feb 01, 2017 3666 3667 3563 3571 0 -77.67(-2.13%)
Jan 31, 2017 3685 3686 3623 3648 0 -42.65(-1.16%)
Jan 30, 2017 3693 3712 3668 3691 0 -11.37(-0.31%)
Jan 27, 2017 3681 3731 3666 3703 0 -136.87(-3.56%)
Jan 26, 2017 3857 3877 3825 3839 0 -18.50(-0.48%)
Jan 25, 2017 3858 3879 3842 3858 0 +12.45(+0.32%)
Jan 24, 2017 3821 3856 3805 3845 0 +34.60(+0.91%)
Jan 23, 2017 3792 3821 3772 3811 0 +4.69(+0.12%)
Jan 20, 2017 3830 3838 3785 3806 0 -9.35(-0.24%)
Jan 19, 2017 3843 3848 3799 3815 0 -29.89(-0.78%)
Jan 18, 2017 3835 3854 3818 3845 0 +29.67(+0.78%)
Jan 17, 2017 3796 3834 3780 3816 0 +5.03(+0.13%)
Jan 13, 2017 3811 3811 3811 3811 0 -11.54(-0.30%)
Jan 12, 2017 3820 3829 3797 3822 0 -6.14(-0.16%)
Jan 11, 2017 3809 3832 3796 3828 0 +14.49(+0.38%)
Jan 10, 2017 3832 3838 3809 3814 0 -15.39(-0.40%)
Jan 09, 2017 3766 3836 3761 3829 0 +71.21(+1.89%)
Jan 06, 2017 3731 3771 3695 3758 0 +38.25(+1.03%)
Jan 05, 2017 3695 3726 3676 3720 0 +29.75(+0.81%)
Jan 04, 2017 3662 3707 3649 3690 0 +45.07(+1.24%)
Jan 03, 2017 3682 3687 3622 3645 0 -12.99(-0.36%)
Dec 30, 2016 3658 3658 3658 3658 0 -52.42(-1.41%)
Dec 29, 2016 3713 3723 3698 3710 0 -2.07(-0.06%)
Dec 28, 2016 3745 3753 3705 3712 0 -34.56(-0.92%)
Dec 27, 2016 3753 3777 3739 3747 0 -7.14(-0.19%)
Dec 23, 2016 3754 3754 3754 3754 0 -7.89(-0.21%)
Dec 22, 2016 3775 3782 3737 3762 0 -19.26(-0.51%)
Dec 21, 2016 3784 3810 3778 3781 0 -14.09(-0.37%)
Dec 20, 2016 3807 3820 3769 3795 0 -0.92(-0.02%)
Dec 19, 2016 3784 3816 3778 3796 0 -0.77(-0.02%)
Dec 16, 2016 3816 3824 3789 3797 0 -2.57(-0.07%)
Dec 15, 2016 3812 3831 3783 3800 0 -57.21(-1.48%)
Dec 14, 2016 3877 3892 3846 3857 0 -37.86(-0.97%)
Dec 13, 2016 3871 3911 3850 3895 0 +36.71(+0.95%)
Dec 12, 2016 3850 3866 3828 3858 0 -5.47(-0.14%)
Dec 09, 2016 3875 3875 3840 3863 0 +1.87(+0.05%)
Dec 08, 2016 3878 3895 3837 3862 0 -7.25(-0.19%)
Dec 07, 2016 3797 3872 3786 3869 0 +78.91(+2.08%)
Dec 06, 2016 3799 3803 3763 3790 0 -0.45(-0.01%)
Dec 05, 2016 3761 3811 3753 3790 0 +16.60(+0.44%)
Dec 02, 2016 3739 3804 3730 3774 0 -75.90(-1.97%)
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