FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,865.56   -13.85 (-0.24%)
Streaming Delayed Price  /  Updated: 3:01 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1973 2012 1963 1993 0 -9.41(-0.47%)
Nov 29, 2010 1995 2012 1966 2002 0 -21.53(-1.06%)
Nov 26, 2010 2024 2036 2015 2024 0 -17.72(-0.87%)
Nov 24, 2010 1997 2042 2042 2042 0 +64.84(+3.28%)
Nov 23, 2010 1982 1999 1959 1977 0 -27.25(-1.36%)
Nov 22, 2010 1986 2019 1981 2004 0 +8.99(+0.45%)
Nov 19, 2010 1973 2005 1962 1995 0 +13.67(+0.69%)
Nov 18, 2010 1964 2002 1951 1981 0 +32.49(+1.67%)
Nov 17, 2010 1931 1960 1913 1949 0 +15.20(+0.79%)
Nov 16, 2010 1968 1994 1929 1934 0 -57.77(-2.90%)
Nov 15, 2010 1950 2005 1949 1991 0 +35.97(+1.84%)
Nov 12, 2010 1988 1989 1934 1955 0 -35.25(-1.77%)
Nov 11, 2010 1949 2005 1943 1991 0 +18.28(+0.93%)
Nov 10, 2010 1947 1989 1939 1972 0 +21.74(+1.11%)
Nov 09, 2010 1991 1992 1939 1951 0 -28.63(-1.45%)
Nov 08, 2010 1971 1999 1953 1979 0 -15.25(-0.76%)
Nov 05, 2010 1975 2022 1963 1995 0 +65.80(+3.41%)
Nov 04, 2010 1924 1947 1916 1929 0 +39.84(+2.11%)
Nov 03, 2010 1871 1902 1859 1889 0 +13.06(+0.70%)
Nov 02, 2010 1874 1892 1867 1876 0 +7.04(+0.38%)
Nov 01, 2010 1860 1880 1845 1869 0 +16.43(+0.89%)
Oct 29, 2010 1830 1866 1826 1852 0 +16.86(+0.92%)
Oct 28, 2010 1847 1852 1820 1836 0 +0.40(+0.02%)
Oct 27, 2010 1835 1844 1820 1835 0 -18.99(-1.02%)
Oct 25, 2010 1864 1880 1850 1854 0 -5.87(-0.32%)
Oct 22, 2010 1766 1867 1766 1860 0 +79.99(+4.49%)
Oct 21, 2010 1791 1812 1764 1780 0 -9.75(-0.54%)
Oct 20, 2010 1769 1807 1765 1790 0 +20.22(+1.14%)
Oct 19, 2010 1779 1795 1755 1770 0 -17.55(-0.98%)
Oct 18, 2010 1792 1800 1775 1787 0 -12.67(-0.70%)
Oct 15, 2010 1802 1804 1776 1800 0 +6.90(+0.38%)
Oct 14, 2010 1774 1812 1774 1793 0 +12.00(+0.67%)
Oct 13, 2010 1780 1788 1757 1781 0 +7.06(+0.40%)
Oct 12, 2010 1706 1783 1699 1774 0 +436.34(+32.62%)
Oct 11, 2010 1336 1357 1330 1337 0 -1.66(-0.12%)
Oct 08, 2010 1341 1351 1320 1339 0 -0.94(-0.07%)
Oct 07, 2010 1340 1348 1326 1340 0 +0.70(+0.05%)
Oct 06, 2010 1344 1351 1323 1339 0 -12.02(-0.89%)
Oct 05, 2010 1339 1358 1333 1351 0 +30.90(+2.34%)
Oct 04, 2010 1325 1333 1304 1320 0 -11.22(-0.84%)
Oct 01, 2010 1331 1340 1311 1332 0 +17.04(+1.30%)
Sep 30, 2010 1333 1342 1306 1315 0 -305.72(-18.87%)
Sep 29, 2010 1343 1639 1611 1620 0 -14.66(-0.90%)
Sep 28, 2010 1353 1656 1613 1635 0 -0.56(-0.03%)
Sep 27, 2010 1333 1647 1626 1636 0 +3.42(+0.21%)
Sep 24, 2010 1323 1635 1616 1632 0 +34.34(+2.15%)
Sep 23, 2010 1315 1634 1594 1598 0 -23.78(-1.47%)
Sep 22, 2010 1344 1648 1616 1622 0 -12.42(-0.76%)
Sep 21, 2010 1342 1644 1625 1634 0 -5.93(-0.36%)
Sep 20, 2010 1314 1643 1604 1640 0 +36.48(+2.28%)
Sep 17, 2010 1323 1621 1598 1603 0 -10.91(-0.68%)
Sep 15, 2010 1312 1617 1598 1614 0 -0.75(-0.05%)
Sep 14, 2010 1317 1622 1603 1615 0 +1.91(+0.12%)
Sep 13, 2010 1310 1626 1603 1613 0 +17.14(+1.07%)
Sep 10, 2010 1281 1599 1570 1596 0 +26.65(+1.70%)
Sep 09, 2010 1284 1578 1555 1569 0 +1.35(+0.09%)
Sep 08, 2010 1278 1584 1562 1568 0 -3.26(-0.21%)
Sep 07, 2010 1280 1581 1561 1571 0 -7.99(-0.51%)
Sep 03, 2010 1579 1579 1579 0 +18.04(+1.16%)
Sep 02, 2010 1217 1563 1507 1561 0 +47.97(+3.17%)
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.