FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,713.88   -79.39 (-1.37%)
Streaming Delayed Price  /  Updated: 12:26 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 4545 4571 4481 4509 0 -75.48(-1.65%)
Feb 27, 2014 4552 4590 4537 4585 0 +23.35(+0.51%)
Feb 26, 2014 4511 4595 4454 4561 0 +66.62(+1.48%)
Feb 25, 2014 4605 4620 4491 4495 0 -113.63(-2.47%)
Feb 24, 2014 4618 4629 4582 4608 0 +2.08(+0.05%)
Feb 21, 2014 4673 4686 4596 4606 0 -51.61(-1.11%)
Feb 20, 2014 4647 4668 4591 4658 0 +15.30(+0.33%)
Feb 19, 2014 4659 4709 4623 4643 0 -24.70(-0.53%)
Feb 18, 2014 4734 4740 4663 4667 0 -72.04(-1.52%)
Feb 14, 2014 4739 4739 4739 0 +20.50(+0.43%)
Feb 13, 2014 4650 4722 4638 4719 0 +47.93(+1.03%)
Feb 12, 2014 4701 4739 4652 4671 0 -28.59(-0.61%)
Feb 11, 2014 4722 4744 4658 4700 0 -18.74(-0.40%)
Feb 10, 2014 4683 4741 4683 4718 0 +49.41(+1.06%)
Feb 07, 2014 4641 4696 4583 4669 0 +102.88(+2.25%)
Feb 06, 2014 4462 4593 4456 4566 0 +113.46(+2.55%)
Feb 05, 2014 4430 4469 4396 4453 0 -10.22(-0.23%)
Feb 04, 2014 4426 4499 4387 4463 0 +99.58(+2.28%)
Feb 03, 2014 4484 4519 4344 4363 0 -129.55(-2.88%)
Jan 31, 2014 4475 4545 4471 4493 0 -43.45(-0.96%)
Jan 30, 2014 4551 4569 4494 4536 0 +27.24(+0.60%)
Jan 29, 2014 4625 4636 4502 4509 0 -140.74(-3.03%)
Jan 28, 2014 4694 4707 4636 4650 0 -21.73(-0.47%)
Jan 27, 2014 4729 4734 4657 4671 0 -41.21(-0.87%)
Jan 24, 2014 4702 4786 4660 4713 0 +88.10(+1.90%)
Jan 23, 2014 4634 4650 4522 4625 0 -18.11(-0.39%)
Jan 22, 2014 4664 4681 4638 4643 0 -2.55(-0.05%)
Jan 21, 2014 4730 4732 4621 4645 0 -73.94(-1.57%)
Jan 17, 2014 4719 4719 4719 0 -26.54(-0.56%)
Jan 16, 2014 4776 4802 4733 4746 0 -51.89(-1.08%)
Jan 15, 2014 4756 4806 4748 4798 0 +41.76(+0.88%)
Jan 14, 2014 4734 4811 4712 4756 0 +23.82(+0.50%)
Jan 13, 2014 4874 4875 4710 4732 0 -158.69(-3.24%)
Jan 10, 2014 4887 4914 4848 4891 0 +3.82(+0.08%)
Jan 09, 2014 4923 4925 4840 4887 0 -34.14(-0.69%)
Jan 08, 2014 4871 4930 4865 4921 0 +63.54(+1.31%)
Jan 07, 2014 4826 4873 4812 4858 0 +61.65(+1.29%)
Jan 06, 2014 4843 4870 4785 4796 0 -50.53(-1.04%)
Jan 03, 2014 4867 4896 4845 4846 0 -12.74(-0.26%)
Jan 02, 2014 4911 4927 4848 4859 0 -72.33(-1.47%)
Dec 31, 2013 4931 4931 4931 0 -10.77(-0.22%)
Dec 30, 2013 4954 4961 4899 4942 0 +1.44(+0.03%)
Dec 27, 2013 4983 4985 4933 4941 0 -18.31(-0.37%)
Dec 26, 2013 4950 4970 4933 4959 0 +18.27(+0.37%)
Dec 24, 2013 4941 4941 4941 0 +13.77(+0.28%)
Dec 23, 2013 4903 4929 4867 4927 0 +41.34(+0.85%)
Dec 20, 2013 4869 4907 4852 4886 0 +43.62(+0.90%)
Dec 19, 2013 4908 4924 4831 4842 0 -33.17(-0.68%)
Dec 18, 2013 4789 4876 4779 4875 0 +93.82(+1.96%)
Dec 17, 2013 4810 4813 4768 4781 0 -27.11(-0.56%)
Dec 16, 2013 4785 4840 4772 4809 0 +10.88(+0.23%)
Dec 13, 2013 4828 4839 4782 4798 0 -13.40(-0.28%)
Dec 12, 2013 4799 4851 4783 4811 0 +0.71(+0.01%)
Dec 11, 2013 4876 4910 4804 4810 0 -62.64(-1.29%)
Dec 10, 2013 4966 4974 4829 4873 0 -136.68(-2.73%)
Dec 09, 2013 5034 5055 5001 5010 0 -13.25(-0.26%)
Dec 06, 2013 5060 5072 5007 5023 0 +14.63(+0.29%)
Dec 05, 2013 4999 5040 4982 5008 0 +13.27(+0.27%)
Dec 04, 2013 5045 5067 4988 4995 0 -60.70(-1.20%)
Dec 03, 2013 5069 5090 5039 5056 0 -33.88(-0.67%)
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.