FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
3,556.76   +4.93 (+0.14%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Sep 27, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 26, 2016 3571 3576 3541 3552 0 -30.09(-0.84%)
Sep 23, 2016 3554 3592 3554 3582 0 +3.76(+0.11%)
Sep 22, 2016 3567 3593 3552 3578 0 +25.21(+0.71%)
Sep 21, 2016 3522 3558 3508 3553 0 +39.79(+1.13%)
Sep 20, 2016 3526 3530 3496 3513 0 +9.89(+0.28%)
Sep 19, 2016 3566 3567 3491 3503 0 -40.69(-1.15%)
Sep 16, 2016 3565 3574 3524 3544 0 -30.05(-0.84%)
Sep 15, 2016 3562 3579 3537 3574 0 +14.25(+0.40%)
Sep 14, 2016 3589 3595 3552 3560 0 -13.89(-0.39%)
Sep 13, 2016 3602 3613 3558 3574 0 -47.29(-1.31%)
Sep 12, 2016 3570 3629 3570 3621 0 +25.64(+0.71%)
Sep 09, 2016 3646 3650 3592 3595 0 -61.75(-1.69%)
Sep 08, 2016 3713 3717 3651 3657 0 -70.38(-1.89%)
Sep 07, 2016 3721 3747 3714 3727 0 +17.66(+0.48%)
Sep 06, 2016 3721 3736 3690 3710 0 -11.45(-0.31%)
Sep 02, 2016 3721 3721 3721 3721 0 -4.04(-0.11%)
Sep 01, 2016 3730 3747 3695 3725 0 +1.49(+0.04%)
Aug 31, 2016 3728 3739 3703 3724 0 -11.12(-0.30%)
Aug 30, 2016 3756 3762 3712 3735 0 -28.54(-0.76%)
Aug 29, 2016 3782 3806 3746 3763 0 -22.82(-0.60%)
Aug 26, 2016 3800 3820 3766 3786 0 -1.95(-0.05%)
Aug 25, 2016 3767 3798 3759 3788 0 +16.71(+0.44%)
Aug 24, 2016 3770 3830 3763 3771 0 +36.02(+0.96%)
Aug 23, 2016 3725 3747 3711 3735 0 +31.22(+0.84%)
Aug 22, 2016 3648 3710 3646 3704 0 +57.85(+1.59%)
Aug 19, 2016 3680 3687 3640 3646 0 -39.52(-1.07%)
Aug 18, 2016 3699 3710 3677 3686 0 -10.84(-0.29%)
Aug 17, 2016 3700 3710 3673 3697 0 +20.06(+0.55%)
Aug 16, 2016 3672 3693 3651 3677 0 +2.81(+0.08%)
Aug 15, 2016 3698 3705 3668 3674 0 -13.76(-0.37%)
Aug 12, 2016 3676 3706 3670 3688 0 -0.93(-0.03%)
Aug 11, 2016 3699 3715 3679 3689 0 -3.29(-0.09%)
Aug 10, 2016 3679 3699 3659 3692 0 +24.15(+0.66%)
Aug 09, 2016 3678 3701 3663 3668 0 -7.38(-0.20%)
Aug 08, 2016 3711 3714 3661 3675 0 -33.29(-0.90%)
Aug 05, 2016 3697 3720 3676 3708 0 +36.89(+1.00%)
Aug 04, 2016 3709 3726 3667 3672 0 -30.65(-0.83%)
Aug 03, 2016 3735 3743 3688 3702 0 -48.00(-1.28%)
Aug 02, 2016 3791 3797 3739 3750 0 -63.82(-1.67%)
Aug 01, 2016 3833 3840 3797 3814 0 -20.29(-0.53%)
Jul 29, 2016 3847 3863 3824 3834 0 -14.08(-0.37%)
Jul 28, 2016 3815 3859 3806 3848 0 +35.34(+0.93%)
Jul 27, 2016 3848 3852 3794 3813 0 -13.01(-0.34%)
Jul 26, 2016 3852 3869 3816 3826 0 +2.01(+0.05%)
Jul 25, 2016 3810 3833 3791 3824 0 +5.88(+0.15%)
Jul 22, 2016 3792 3839 3768 3818 0 +28.87(+0.76%)
Jul 21, 2016 3791 3794 3752 3789 0 +3.33(+0.09%)
Jul 20, 2016 3756 3799 3737 3786 0 +52.35(+1.40%)
Jul 19, 2016 3743 3759 3715 3734 0 -13.40(-0.36%)
Jul 18, 2016 3786 3788 3741 3747 0 -28.36(-0.75%)
Jul 15, 2016 3804 3808 3758 3775 0 -24.22(-0.64%)
Jul 14, 2016 3760 3806 3756 3800 0 +73.55(+1.97%)
Jul 13, 2016 3750 3780 3717 3726 0 -62.14(-1.64%)
Jul 12, 2016 3738 3799 3728 3788 0 +69.11(+1.86%)
Jul 11, 2016 3743 3757 3698 3719 0 -6.78(-0.18%)
Jul 08, 2016 3726 3757 3711 3726 0 -17.48(-0.47%)
Jul 07, 2016 3749 3756 3716 3743 0 +6.45(+0.17%)
Jul 06, 2016 3737 3737 3737 3737 0 +0.07(+0.00%)
Jul 05, 2016 3736 3749 3721 3737 0 -12.10(-0.32%)
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