FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,671.13   +6.11 (+0.11%)
Streaming Delayed Price  /  Updated: 9:01 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 4004 4014 3952 3956 0 -21.69(-0.55%)
Oct 30, 2018 3967 3997 3917 3978 0 +14.91(+0.38%)
Oct 29, 2018 3984 4052 3918 3963 0 +20.34(+0.52%)
Oct 26, 2018 3941 3962 3896 3943 0 +0.70(+0.02%)
Oct 24, 2018 3977 4025 3934 3942 0 -50.92(-1.28%)
Oct 23, 2018 3962 4026 3952 3993 0 -6.11(-0.15%)
Oct 22, 2018 4001 4030 3977 3999 0 +16.25(+0.41%)
Oct 19, 2018 3964 4011 3964 3983 0 +1.37(+0.03%)
Oct 18, 2018 4006 4042 3948 3981 0 -31.20(-0.78%)
Oct 17, 2018 3931 4033 3923 4013 0 +87.55(+2.23%)
Oct 16, 2018 3866 3939 3854 3925 0 +71.88(+1.87%)
Oct 15, 2018 3827 3883 3823 3853 0 +20.36(+0.53%)
Oct 12, 2018 3783 3855 3753 3833 0 +107.90(+2.90%)
Oct 11, 2018 3782 3821 3715 3725 0 -78.03(-2.05%)
Oct 10, 2018 3916 3929 3798 3803 0 -115.39(-2.94%)
Oct 09, 2018 3859 4053 3857 3918 0 +79.43(+2.07%)
Oct 08, 2018 3790 3853 3765 3839 0 +52.90(+1.40%)
Oct 05, 2018 3799 3799 3755 3786 0 -8.85(-0.23%)
Oct 04, 2018 3787 3808 3768 3795 0 +28.47(+0.76%)
Oct 03, 2018 3789 3810 3766 3766 0 -8.10(-0.21%)
Oct 02, 2018 3772 3803 3754 3774 0 +0.68(+0.02%)
Oct 01, 2018 3864 3867 3770 3774 0 -85.46(-2.21%)
Sep 28, 2018 3897 3897 3855 3859 0 -33.99(-0.87%)
Sep 27, 2018 3877 3923 3877 3893 0 +4.79(+0.12%)
Sep 26, 2018 3854 3927 3853 3888 0 +25.12(+0.65%)
Sep 25, 2018 3869 3890 3859 3863 0 +14.27(+0.37%)
Sep 24, 2018 3866 3894 3841 3849 0 -51.51(-1.32%)
Sep 21, 2018 3839 3909 3837 3901 0 +69.21(+1.81%)
Sep 20, 2018 3775 3852 3775 3831 0 +67.83(+1.80%)
Sep 19, 2018 3749 3788 3727 3763 0 +24.40(+0.65%)
Sep 18, 2018 3699 3753 3673 3739 0 +34.03(+0.92%)
Sep 17, 2018 3714 3725 3685 3705 0 -12.21(-0.33%)
Sep 14, 2018 3734 3734 3708 3717 0 -9.46(-0.25%)
Sep 13, 2018 3742 3773 3717 3727 0 -5.48(-0.15%)
Sep 12, 2018 3748 3748 3689 3732 0 -10.20(-0.27%)
Sep 11, 2018 3723 3761 3718 3742 0 +10.13(+0.27%)
Sep 10, 2018 3730 3742 3705 3732 0 +7.46(+0.20%)
Sep 07, 2018 3680 3732 3677 3725 0 +44.10(+1.20%)
Sep 06, 2018 3643 3690 3643 3681 0 +28.50(+0.78%)
Sep 05, 2018 3630 3665 3618 3652 0 +17.70(+0.49%)
Sep 04, 2018 3628 3645 3613 3635 0 +5.34(+0.15%)
Aug 31, 2018 3629 3629 3629 3629 0 +23.75(+0.66%)
Aug 30, 2018 3607 3626 3597 3605 0 -10.14(-0.28%)
Aug 29, 2018 3603 3628 3580 3616 0 +13.56(+0.38%)
Aug 28, 2018 3600 3631 3597 3602 0 +5.43(+0.15%)
Aug 27, 2018 3598 3611 3586 3597 0 +14.93(+0.42%)
Aug 24, 2018 3586 3593 3559 3582 0 +6.09(+0.17%)
Aug 23, 2018 3582 3612 3569 3576 0 -10.86(-0.30%)
Aug 22, 2018 3636 3642 3576 3586 0 -80.07(-2.18%)
Aug 21, 2018 3678 3696 3663 3666 0 +5.44(+0.15%)
Aug 20, 2018 3647 3677 3646 3661 0 +24.43(+0.67%)
Aug 17, 2018 3595 3640 3595 3637 0 +35.31(+0.98%)
Aug 16, 2018 3597 3623 3593 3601 0 +19.68(+0.55%)
Aug 15, 2018 3552 3595 3551 3582 0 +10.81(+0.30%)
Aug 14, 2018 3521 3581 3517 3571 0 +52.89(+1.50%)
Aug 13, 2018 3505 3528 3495 3518 0 +20.36(+0.58%)
Aug 10, 2018 3503 3506 3476 3498 0 -27.85(-0.79%)
Aug 09, 2018 3499 3532 3485 3525 0 +25.11(+0.72%)
Aug 08, 2018 3519 3526 3487 3500 0 -35.26(-1.00%)
Aug 07, 2018 3536 3545 3517 3536 0 +0.01(+0.00%)
Aug 06, 2018 3538 3549 3517 3536 0 -10.86(-0.31%)
Aug 03, 2018 3510 3561 3502 3546 0 +37.30(+1.06%)
Aug 02, 2018 3538 3555 3492 3509 0 -17.00(-0.48%)
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.