FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,490.63   -69.92 (-1.07%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 3018 3039 2961 3019 0 +0.20(+0.01%)
Oct 26, 2012 3019 3019 3019 0 -15.16(-0.50%)
Oct 25, 2012 3031 3078 3012 3034 0 +52.76(+1.77%)
Oct 24, 2012 2985 3005 2965 2981 0 +34.04(+1.15%)
Oct 23, 2012 2944 2961 2900 2947 0 -44.65(-1.49%)
Oct 19, 2012 3074 3076 2972 2992 0 -115.45(-3.72%)
Oct 18, 2012 3164 3174 3090 3107 0 -55.34(-1.75%)
Oct 17, 2012 3188 3216 3158 3163 0 -36.89(-1.15%)
Oct 16, 2012 3143 3221 3134 3199 0 +77.02(+2.47%)
Oct 15, 2012 3107 3132 3099 3122 0 +30.60(+0.99%)
Oct 12, 2012 3107 3122 3081 3092 0 +3.36(+0.11%)
Oct 11, 2012 3091 3112 3071 3088 0 +14.94(+0.49%)
Oct 10, 2012 3118 3127 3053 3074 0 -21.82(-0.70%)
Oct 09, 2012 3175 3196 3088 3095 0 -85.48(-2.69%)
Oct 08, 2012 3173 3207 3156 3181 0 -4.59(-0.14%)
Oct 06, 2012 3233 3243 3178 3185 0 +0.00(+0.00%)
Oct 05, 2012 3233 3243 3178 3185 0 -28.76(-0.89%)
Oct 04, 2012 3260 3267 3194 3214 0 -22.98(-0.71%)
Oct 03, 2012 3245 3261 3210 3237 0 +11.52(+0.36%)
Oct 02, 2012 3292 3295 3193 3226 0 -45.88(-1.40%)
Oct 01, 2012 3318 3341 3255 3272 0 -31.14(-0.94%)
Sep 28, 2012 3291 3319 3250 3303 0 -18.09(-0.54%)
Sep 27, 2012 3278 3324 3255 3321 0 +57.36(+1.76%)
Sep 26, 2012 3292 3321 3243 3263 0 -29.72(-0.90%)
Sep 25, 2012 3341 3365 3289 3293 0 -40.51(-1.22%)
Sep 24, 2012 3312 3350 3295 3334 0 +11.07(+0.33%)
Sep 21, 2012 3353 3365 3319 3323 0 -12.51(-0.38%)
Sep 20, 2012 3251 3337 3238 3335 0 +63.95(+1.96%)
Sep 19, 2012 3225 3290 3214 3271 0 +51.03(+1.58%)
Sep 18, 2012 3237 3244 3207 3220 0 -26.45(-0.81%)
Sep 17, 2012 3258 3271 3203 3247 0 -41.38(-1.26%)
Sep 14, 2012 3364 3383 3278 3288 0 -67.59(-2.01%)
Sep 13, 2012 3322 3364 3299 3356 0 +35.21(+1.06%)
Sep 12, 2012 3297 3343 3297 3320 0 +40.17(+1.22%)
Sep 11, 2012 3294 3317 3272 3280 0 -5.89(-0.18%)
Sep 10, 2012 3300 3316 3268 3286 0 -14.50(-0.44%)
Sep 07, 2012 3285 3310 3272 3301 0 +23.26(+0.71%)
Sep 06, 2012 3239 3287 3228 3277 0 +65.59(+2.04%)
Sep 05, 2012 3200 3266 3194 3212 0 +13.23(+0.41%)
Sep 04, 2012 3195 3217 3167 3198 0 -5.51(-0.17%)
Aug 31, 2012 3204 3204 3204 0 -10.18(-0.32%)
Aug 30, 2012 3198 3232 3194 3214 0 +30.10(+0.95%)
Aug 29, 2012 3196 3214 3174 3184 0 +8.54(+0.27%)
Aug 27, 2012 3166 3189 3150 3175 0 +26.40(+0.84%)
Aug 24, 2012 3087 3156 3048 3149 0 +49.77(+1.61%)
Aug 23, 2012 3116 3133 3094 3099 0 -16.62(-0.53%)
Aug 22, 2012 3111 3130 3102 3116 0 +0.92(+0.03%)
Aug 21, 2012 3132 3142 3106 3115 0 -1.84(-0.06%)
Aug 20, 2012 3127 3138 3102 3117 0 -11.28(-0.36%)
Aug 17, 2012 3149 3152 3101 3128 0 -8.68(-0.28%)
Aug 16, 2012 3121 3151 3092 3137 0 +17.50(+0.56%)
Aug 15, 2012 3037 3132 3038 3119 0 +99.25(+3.29%)
Aug 14, 2012 3026 3039 3007 3020 0 +18.21(+0.61%)
Aug 13, 2012 2981 3017 2964 3002 0 +27.75(+0.93%)
Aug 11, 2012 2953 2978 2944 2974 0 +0.00(+0.00%)
Aug 10, 2012 2953 2978 2944 2974 0 +25.87(+0.88%)
Aug 09, 2012 2976 2983 2940 2948 0 -10.28(-0.35%)
Aug 08, 2012 2953 2968 2931 2959 0 -1.12(-0.04%)
Aug 07, 2012 2866 2965 2859 2960 0 +111.31(+3.91%)
Aug 06, 2012 2891 2896 2847 2848 0 -28.14(-0.98%)
Aug 03, 2012 2872 2898 2846 2876 0 +45.91(+1.62%)
Aug 02, 2012 2852 2894 2820 2831 0 -34.06(-1.19%)
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.