FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
3,841.88   +9.26 (+0.24%)
Streaming Delayed Price  /  Updated: 1:33 PM EDT, Mar 28, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2017 3792 3845 3777 3833 0 +29.88(+0.79%)
Mar 24, 2017 3756 3840 3742 3803 0 +63.10(+1.69%)
Mar 23, 2017 3758 3776 3733 3740 0 -1.18(-0.03%)
Mar 22, 2017 3723 3749 3710 3741 0 +25.92(+0.70%)
Mar 21, 2017 3745 3772 3708 3715 0 -14.98(-0.40%)
Mar 20, 2017 3733 3746 3710 3730 0 +2.09(+0.06%)
Mar 17, 2017 3680 3750 3674 3728 0 +63.99(+1.75%)
Mar 16, 2017 3668 3678 3654 3664 0 +15.70(+0.43%)
Mar 15, 2017 3637 3656 3617 3648 0 +18.89(+0.52%)
Mar 14, 2017 3651 3660 3624 3629 0 -22.68(-0.62%)
Mar 13, 2017 3649 3669 3637 3652 0 +5.88(+0.16%)
Mar 10, 2017 3702 3701 3636 3646 0 -42.36(-1.15%)
Mar 09, 2017 3722 3727 3660 3688 0 -32.65(-0.88%)
Mar 08, 2017 3744 3760 3703 3721 0 -25.76(-0.69%)
Mar 07, 2017 3771 3783 3735 3747 0 -29.86(-0.79%)
Mar 06, 2017 3781 3786 3752 3777 0 -25.49(-0.67%)
Mar 03, 2017 3778 3812 3774 3802 0 -2.26(-0.06%)
Mar 02, 2017 3803 3811 3787 3804 0 -2.60(-0.07%)
Mar 01, 2017 3816 3824 3795 3807 0 +17.67(+0.47%)
Feb 28, 2017 3779 3803 3768 3789 0 +5.58(+0.15%)
Feb 27, 2017 3811 3817 3772 3784 0 -41.87(-1.09%)
Feb 24, 2017 3826 3839 3796 3826 0 -4.44(-0.12%)
Feb 23, 2017 3827 3836 3809 3830 0 +4.85(+0.13%)
Feb 22, 2017 3830 3844 3806 3825 0 -5.39(-0.14%)
Feb 21, 2017 3822 3850 3821 3831 0 +12.46(+0.33%)
Feb 17, 2017 3818 3818 3818 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 3646 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%)
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