FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,861.77   +27.15 (+0.47%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 3847 3863 3824 3834 0 -14.08(-0.37%)
Jul 28, 2016 3815 3859 3806 3848 0 +35.34(+0.93%)
Jul 27, 2016 3848 3852 3794 3813 0 -13.01(-0.34%)
Jul 26, 2016 3852 3869 3816 3826 0 +2.01(+0.05%)
Jul 25, 2016 3810 3833 3791 3824 0 +5.88(+0.15%)
Jul 22, 2016 3792 3839 3768 3818 0 +28.87(+0.76%)
Jul 21, 2016 3791 3794 3752 3789 0 +3.33(+0.09%)
Jul 20, 2016 3756 3799 3737 3786 0 +52.35(+1.40%)
Jul 19, 2016 3743 3759 3715 3734 0 -13.40(-0.36%)
Jul 18, 2016 3786 3788 3741 3747 0 -28.36(-0.75%)
Jul 15, 2016 3804 3808 3758 3775 0 -24.22(-0.64%)
Jul 14, 2016 3760 3806 3756 3800 0 +73.55(+1.97%)
Jul 13, 2016 3750 3780 3717 3726 0 -62.14(-1.64%)
Jul 12, 2016 3738 3799 3728 3788 0 +69.11(+1.86%)
Jul 11, 2016 3743 3757 3698 3719 0 -6.78(-0.18%)
Jul 08, 2016 3726 3757 3711 3726 0 -17.48(-0.47%)
Jul 07, 2016 3749 3756 3716 3743 0 +6.45(+0.17%)
Jul 06, 2016 3737 3737 3737 3737 0 +0.07(+0.00%)
Jul 05, 2016 3736 3749 3721 3737 0 -12.10(-0.32%)
Jul 01, 2016 3749 3749 3749 3749 0 -15.76(-0.42%)
Jun 30, 2016 3747 3770 3728 3765 0 +21.07(+0.56%)
Jun 29, 2016 3664 3756 3658 3744 0 +116.08(+3.20%)
Jun 28, 2016 3580 3633 3571 3627 0 +72.01(+2.03%)
Jun 27, 2016 3591 3609 3539 3555 0 -66.32(-1.83%)
Jun 24, 2016 3582 3682 3577 3622 0 -87.76(-2.37%)
Jun 23, 2016 3700 3714 3692 3710 0 +32.38(+0.88%)
Jun 22, 2016 3696 3704 3670 3677 0 -14.47(-0.39%)
Jun 21, 2016 3678 3705 3665 3692 0 +22.56(+0.61%)
Jun 20, 2016 3687 3723 3663 3669 0 +9.91(+0.27%)
Jun 17, 2016 3679 3680 3640 3659 0 -14.80(-0.40%)
Jun 16, 2016 3637 3679 3603 3674 0 +7.46(+0.20%)
Jun 15, 2016 3688 3714 3661 3667 0 -14.59(-0.40%)
Jun 14, 2016 3643 3682 3639 3681 0 +37.79(+1.04%)
Jun 13, 2016 3634 3684 3626 3643 0 +7.55(+0.21%)
Jun 10, 2016 3648 3665 3614 3636 0 -52.75(-1.43%)
Jun 09, 2016 3663 3693 3655 3689 0 +20.80(+0.57%)
Jun 08, 2016 3678 3686 3640 3668 0 +0.13(+0.00%)
Jun 07, 2016 3693 3721 3666 3668 0 -21.40(-0.58%)
Jun 06, 2016 3638 3708 3630 3689 0 +56.83(+1.56%)
Jun 03, 2016 3642 3664 3620 3632 0 -5.42(-0.15%)
Jun 02, 2016 3650 3660 3623 3638 0 -7.96(-0.22%)
Jun 01, 2016 3641 3689 3638 3646 0 -3.45(-0.09%)
May 31, 2016 3685 3686 3635 3649 0 -13.75(-0.38%)
May 27, 2016 3663 3663 3663 3663 0 -6.09(-0.17%)
May 26, 2016 3682 3703 3646 3669 0 +12.86(+0.35%)
May 25, 2016 3659 3675 3640 3656 0 -15.56(-0.42%)
May 24, 2016 3628 3683 3623 3672 0 +53.84(+1.49%)
May 23, 2016 3616 3632 3596 3618 0 +0.86(+0.02%)
May 20, 2016 3627 3662 3606 3617 0 +11.91(+0.33%)
May 19, 2016 3596 3611 3581 3605 0 -13.50(-0.37%)
May 18, 2016 3615 3645 3591 3618 0 -6.77(-0.19%)
May 17, 2016 3662 3680 3600 3625 0 -46.74(-1.27%)
May 16, 2016 3677 3686 3646 3672 0 -13.12(-0.36%)
May 13, 2016 3722 3732 3676 3685 0 -29.23(-0.79%)
May 12, 2016 3732 3749 3684 3714 0 +4.41(+0.12%)
May 11, 2016 3768 3787 3700 3710 0 -82.36(-2.17%)
May 10, 2016 3759 3803 3743 3792 0 +45.04(+1.20%)
May 09, 2016 3714 3766 3710 3747 0 +32.82(+0.88%)
May 06, 2016 3698 3719 3652 3714 0 -2.22(-0.06%)
May 05, 2016 3724 3750 3698 3717 0 -9.52(-0.26%)
May 04, 2016 3696 3743 3686 3726 0 +12.78(+0.34%)
May 03, 2016 3742 3767 3706 3713 0 -70.33(-1.86%)
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.