FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,857.07   -28.44 (-0.48%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3578 3621 3571 3598 0 +14.37(+0.40%)
Jan 30, 2013 3546 3600 3547 3584 0 +20.73(+0.58%)
Jan 29, 2013 3567 3591 3545 3563 0 -28.90(-0.80%)
Jan 28, 2013 3613 3658 3577 3592 0 -42.53(-1.17%)
Jan 25, 2013 3598 3663 3603 3635 0 +139.62(+3.99%)
Jan 24, 2013 3511 3522 3465 3495 0 -6.50(-0.19%)
Jan 23, 2013 3533 3538 3485 3502 0 -35.94(-1.02%)
Jan 22, 2013 3541 3544 3507 3537 0 +10.11(+0.29%)
Jan 18, 2013 3527 3527 3527 0 +18.03(+0.51%)
Jan 17, 2013 3527 3533 3490 3509 0 +10.45(+0.30%)
Jan 16, 2013 3481 3506 3472 3499 0 -11.06(-0.32%)
Jan 15, 2013 3518 3529 3462 3510 0 -9.17(-0.26%)
Jan 14, 2013 3541 3568 3509 3519 0 -18.47(-0.52%)
Jan 12, 2013 3550 3558 3501 3538 0 +0.00(+0.00%)
Jan 11, 2013 3550 3558 3501 3538 0 +19.09(+0.54%)
Jan 10, 2013 3532 3556 3500 3518 0 -4.19(-0.12%)
Jan 09, 2013 3593 3598 3502 3523 0 -52.87(-1.48%)
Jan 08, 2013 3575 3584 3542 3576 0 -7.13(-0.20%)
Jan 07, 2013 3562 3588 3537 3583 0 +3.95(+0.11%)
Jan 04, 2013 3569 3599 3554 3579 0 +20.03(+0.56%)
Jan 03, 2013 3540 3577 3531 3559 0 +23.04(+0.65%)
Jan 02, 2013 3508 3536 3450 3536 0 +86.33(+2.50%)
Dec 31, 2012 3449 3449 3449 0 +60.88(+1.80%)
Dec 28, 2012 3405 3429 3384 3388 0 -34.77(-1.02%)
Dec 27, 2012 3413 3449 3387 3423 0 +7.83(+0.23%)
Dec 26, 2012 3447 3460 3400 3415 0 -36.68(-1.06%)
Dec 24, 2012 3452 3452 3452 0 +5.47(+0.16%)
Dec 21, 2012 3424 3465 3388 3447 0 -52.76(-1.51%)
Dec 20, 2012 3519 3525 3468 3499 0 -6.09(-0.17%)
Dec 19, 2012 3515 3541 3495 3505 0 -0.35(-0.01%)
Dec 18, 2012 3515 3538 3492 3506 0 -1.99(-0.06%)
Dec 17, 2012 3441 3517 3441 3508 0 +81.01(+2.36%)
Dec 14, 2012 3417 3452 3408 3427 0 +9.27(+0.27%)
Dec 13, 2012 3435 3486 3402 3418 0 -24.72(-0.72%)
Dec 12, 2012 3439 3481 3415 3442 0 +20.51(+0.60%)
Dec 11, 2012 3428 3443 3408 3422 0 +16.28(+0.48%)
Dec 10, 2012 3437 3453 3394 3405 0 -38.29(-1.11%)
Dec 07, 2012 3430 3466 3411 3444 0 -0.04(-0.00%)
Dec 06, 2012 3316 3454 3295 3444 0 +167.35(+5.11%)
Dec 05, 2012 3348 3357 3203 3276 0 -21.49(-0.65%)
Dec 04, 2012 3329 3349 3281 3298 0 -47.96(-1.43%)
Nov 30, 2012 3322 3359 3295 3346 0 +0.35(+0.01%)
Nov 29, 2012 3348 3380 3325 3346 0 +22.92(+0.69%)
Nov 28, 2012 3247 3325 3227 3323 0 +73.03(+2.25%)
Nov 27, 2012 3289 3326 3244 3250 0 -42.61(-1.29%)
Nov 26, 2012 3291 3305 3263 3292 0 -18.61(-0.56%)
Nov 24, 2012 3273 3322 3270 3311 0 +0.00(+0.00%)
Nov 23, 2012 3273 3322 3270 3311 0 +42.23(+1.29%)
Nov 21, 2012 3269 3269 3269 0 +24.39(+0.75%)
Nov 20, 2012 3217 3264 3204 3244 0 +16.59(+0.51%)
Nov 19, 2012 3175 3243 3174 3228 0 +65.13(+2.06%)
Nov 16, 2012 3165 3179 3103 3162 0 +22.24(+0.71%)
Nov 15, 2012 3175 3183 3119 3140 0 -26.92(-0.85%)
Nov 14, 2012 3246 3276 3164 3167 0 -96.34(-2.95%)
Nov 13, 2012 3266 3308 3245 3263 0 -19.62(-0.60%)
Nov 12, 2012 3300 3325 3280 3283 0 -16.29(-0.49%)
Nov 09, 2012 3295 3335 3279 3299 0 +5.77(+0.18%)
Nov 08, 2012 3343 3352 3291 3294 0 -60.71(-1.81%)
Nov 07, 2012 3323 3390 3312 3354 0 -0.32(-0.01%)
Nov 06, 2012 3308 3385 3303 3355 0 +43.23(+1.31%)
Nov 05, 2012 3295 3329 3289 3311 0 +11.92(+0.36%)
Nov 02, 2012 3285 3370 3274 3299 0 +242.50(+7.93%)
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.