FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,868.20   +0.26 (+0.00%)
Streaming Delayed Price  /  Updated: 12:44 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 3899 3899 3899 3899 0 -25.78(-0.66%)
Dec 28, 2017 3902 3938 3890 3925 0 +36.68(+0.94%)
Dec 27, 2017 3883 3914 3882 3888 0 +8.83(+0.23%)
Dec 26, 2017 3888 3909 3873 3879 0 -10.87(-0.28%)
Dec 22, 2017 3908 3931 3878 3890 0 -18.95(-0.48%)
Dec 21, 2017 3933 3947 3903 3909 0 -10.20(-0.26%)
Dec 20, 2017 3952 3957 3916 3919 0 -19.00(-0.48%)
Dec 19, 2017 3946 3976 3933 3938 0 -1.31(-0.03%)
Dec 18, 2017 3967 3988 3930 3939 0 -17.64(-0.45%)
Dec 15, 2017 4022 4030 3948 3957 0 -95.82(-2.36%)
Dec 14, 2017 4055 4077 4038 4053 0 +14.40(+0.36%)
Dec 13, 2017 4035 4065 4026 4039 0 +14.93(+0.37%)
Dec 12, 2017 4005 4030 3996 4024 0 +13.53(+0.34%)
Dec 11, 2017 3964 4029 3957 4010 0 +31.22(+0.78%)
Dec 08, 2017 3973 3995 3944 3979 0 -35.96(-0.90%)
Dec 07, 2017 4014 4024 3989 4015 0 -9.56(-0.24%)
Dec 06, 2017 4031 4062 4021 4024 0 -4.12(-0.10%)
Dec 05, 2017 4022 4052 3999 4028 0 +39.34(+0.99%)
Dec 04, 2017 3906 4018 3903 3989 0 +97.95(+2.52%)
Dec 01, 2017 3903 3917 3836 3891 0 -33.93(-0.86%)
Nov 30, 2017 3913 3947 3901 3925 0 +20.92(+0.54%)
Nov 29, 2017 3850 3916 3849 3904 0 +57.68(+1.50%)
Nov 28, 2017 3804 3851 3796 3847 0 +50.89(+1.34%)
Nov 27, 2017 3796 3864 3785 3796 0 -60.39(-1.57%)
Nov 24, 2017 3882 3882 3850 3856 0 -23.07(-0.59%)
Nov 22, 2017 3874 3882 3856 3879 0 -8.14(-0.21%)
Nov 21, 2017 3867 3908 3861 3887 0 +30.59(+0.79%)
Nov 20, 2017 3847 3873 3841 3857 0 -8.14(-0.21%)
Nov 17, 2017 3886 3899 3859 3865 0 -20.92(-0.54%)
Nov 16, 2017 3864 3898 3852 3886 0 +36.56(+0.95%)
Nov 15, 2017 3857 3874 3836 3849 0 -15.61(-0.40%)
Nov 14, 2017 3834 3870 3829 3865 0 +19.64(+0.51%)
Nov 13, 2017 3857 3879 3839 3845 0 -27.14(-0.70%)
Nov 10, 2017 3894 3896 3838 3872 0 -21.71(-0.56%)
Nov 09, 2017 3883 3914 3855 3894 0 -37.32(-0.95%)
Nov 08, 2017 3872 3938 3870 3931 0 +46.82(+1.21%)
Nov 07, 2017 3824 3889 3824 3884 0 +44.15(+1.15%)
Nov 06, 2017 3801 3848 3777 3840 0 +36.62(+0.96%)
Nov 03, 2017 3677 3865 3669 3804 0 +78.77(+2.11%)
Nov 02, 2017 3744 3760 3718 3725 0 -17.70(-0.47%)
Nov 01, 2017 3741 3774 3730 3743 0 +19.68(+0.53%)
Oct 31, 2017 3745 3755 3713 3723 0 -22.43(-0.60%)
Oct 30, 2017 3720 3749 3693 3745 0 +19.73(+0.53%)
Oct 27, 2017 3722 3742 3713 3726 0 -2.08(-0.06%)
Oct 26, 2017 3700 3785 3700 3728 0 +50.89(+1.38%)
Oct 25, 2017 3682 3692 3643 3677 0 -8.16(-0.22%)
Oct 24, 2017 3691 3704 3667 3685 0 +0.65(+0.02%)
Oct 23, 2017 3718 3729 3678 3684 0 -20.36(-0.55%)
Oct 20, 2017 3755 3761 3678 3705 0 -56.32(-1.50%)
Oct 19, 2017 3761 3771 3761 3761 0 +12.89(+0.34%)
Oct 18, 2017 3697 3763 3681 3748 0 +47.45(+1.28%)
Oct 17, 2017 3724 3750 3686 3701 0 -27.14(-0.73%)
Oct 16, 2017 3779 3788 3726 3728 0 -54.96(-1.45%)
Oct 13, 2017 3802 3831 3775 3783 0 -17.06(-0.45%)
Oct 12, 2017 3779 3820 3755 3800 0 +22.34(+0.59%)
Oct 11, 2017 3765 3788 3752 3778 0 +14.92(+0.40%)
Oct 10, 2017 3763 3792 3740 3763 0 +27.14(+0.73%)
Oct 09, 2017 3759 3767 3731 3735 0 -10.18(-0.27%)
Oct 06, 2017 3701 3765 3683 3746 0 +38.68(+1.04%)
Oct 05, 2017 3670 3732 3661 3707 0 +45.46(+1.24%)
Oct 04, 2017 3674 3678 3645 3661 0 -4.07(-0.11%)
Oct 03, 2017 3666 3689 3660 3666 0 +12.26(+0.34%)
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.