FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,867.94   -11.48 (-0.20%)
Streaming Delayed Price  /  Updated: 4:46 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2011 2495 2537 2471 2492 0 +4.55(+0.18%)
Aug 30, 2011 2451 2504 2437 2487 0 +29.51(+1.20%)
Aug 29, 2011 2438 2461 2421 2458 0 +48.08(+2.00%)
Aug 26, 2011 2338 2431 2302 2410 0 +63.89(+2.72%)
Aug 25, 2011 2406 2431 2331 2346 0 -58.48(-2.43%)
Aug 24, 2011 2355 2411 2340 2404 0 +38.84(+1.64%)
Aug 23, 2011 2268 2369 2256 2365 0 +114.73(+5.10%)
Aug 22, 2011 2316 2342 2241 2251 0 -8.37(-0.37%)
Aug 19, 2011 2235 2328 2213 2259 0 +20.24(+0.90%)
Aug 18, 2011 2388 2393 2199 2239 0 -237.73(-9.60%)
Aug 17, 2011 2498 2528 2438 2476 0 -14.67(-0.59%)
Aug 16, 2011 2447 2511 2424 2491 0 +23.59(+0.96%)
Aug 15, 2011 2416 2474 2410 2467 0 +62.52(+2.60%)
Aug 12, 2011 2393 2423 2365 2405 0 +17.18(+0.72%)
Aug 11, 2011 2255 2415 2242 2388 0 +150.50(+6.73%)
Aug 10, 2011 2272 2314 2226 2237 0 -81.35(-3.51%)
Aug 09, 2011 2297 2319 2168 2319 0 +131.98(+6.04%)
Aug 08, 2011 2317 2348 2186 2187 0 -175.55(-7.43%)
Aug 05, 2011 2389 2421 2286 2362 0 -8.84(-0.37%)
Aug 04, 2011 2489 2514 2370 2371 0 -152.51(-6.04%)
Aug 03, 2011 2480 2528 2438 2524 0 +42.71(+1.72%)
Aug 02, 2011 2529 2550 2476 2481 0 -74.29(-2.91%)
Aug 01, 2011 2597 2619 2522 2555 0 -18.07(-0.70%)
Jul 29, 2011 2559 2622 2516 2573 0 +5.40(+0.21%)
Jul 28, 2011 2563 2613 2533 2568 0 +56.14(+2.24%)
Jul 27, 2011 2619 2638 2505 2512 0 -98.17(-3.76%)
Jul 26, 2011 2628 2632 2596 2610 0 -12.28(-0.47%)
Jul 25, 2011 2607 2630 2593 2622 0 -0.40(-0.02%)
Jul 22, 2011 2622 2646 2613 2623 0 +0.80(+0.03%)
Jul 21, 2011 2601 2638 2582 2622 0 +32.74(+1.26%)
Jul 20, 2011 2615 2616 2556 2589 0 -33.20(-1.27%)
Jul 19, 2011 2587 2625 2581 2622 0 +60.56(+2.36%)
Jul 18, 2011 2572 2595 2547 2562 0 -28.00(-1.08%)
Jul 15, 2011 2553 2592 2545 2590 0 +38.38(+1.50%)
Jul 14, 2011 2579 2598 2534 2551 0 -29.43(-1.14%)
Jul 13, 2011 2590 2622 2573 2581 0 +4.14(+0.16%)
Jul 12, 2011 2589 2621 2573 2577 0 -10.90(-0.42%)
Jul 11, 2011 2601 2627 2568 2587 0 -38.07(-1.45%)
Jul 08, 2011 2594 2629 2590 2625 0 +1.42(+0.05%)
Jul 07, 2011 2598 2636 2569 2624 0 -2.30(-0.09%)
Jul 06, 2011 2646 2659 2620 2626 0 -33.87(-1.27%)
Jul 05, 2011 2612 2671 2584 2660 0 +47.38(+1.81%)
Jul 01, 2011 2613 2613 2613 0 +51.02(+1.99%)
Jun 30, 2011 2577 2587 2557 2562 0 +0.73(+0.03%)
Jun 29, 2011 2553 2584 2541 2561 0 +7.42(+0.29%)
Jun 28, 2011 2480 2556 2471 2554 0 +75.50(+3.05%)
Jun 27, 2011 2432 2481 2416 2478 0 +39.34(+1.61%)
Jun 24, 2011 2452 2472 2427 2439 0 -17.67(-0.72%)
Jun 23, 2011 2397 2458 2393 2457 0 +32.90(+1.36%)
Jun 22, 2011 2386 2443 2372 2424 0 +29.05(+1.21%)
Jun 21, 2011 2348 2402 2336 2395 0 +55.76(+2.38%)
Jun 20, 2011 2340 2352 2292 2339 0 +28.34(+1.23%)
Jun 17, 2011 2318 2337 2296 2310 0 +17.72(+0.77%)
Jun 16, 2011 2269 2307 2267 2293 0 +16.78(+0.74%)
Jun 15, 2011 2272 2307 2264 2276 0 -26.02(-1.13%)
Jun 14, 2011 2289 2311 2286 2302 0 +27.74(+1.22%)
Jun 13, 2011 2285 2309 2254 2274 0 -10.35(-0.45%)
Jun 10, 2011 2303 2312 2277 2285 0 -28.93(-1.25%)
Jun 09, 2011 2322 2331 2306 2314 0 -9.07(-0.39%)
Jun 08, 2011 2329 2352 2310 2323 0 -14.84(-0.63%)
Jun 07, 2011 2341 2361 2335 2337 0 +11.03(+0.47%)
Jun 06, 2011 2362 2383 2312 2326 0 +29.86(+1.30%)
Jun 03, 2011 2309 2321 2287 2297 0 -72.12(-3.04%)
May 24, 2011 2376 2391 2356 2369 0 -12.38(-0.52%)
May 23, 2011 2350 2403 2344 2381 0 -7.39(-0.31%)
May 20, 2011 2413 2425 2373 2388 0 -33.42(-1.38%)
May 19, 2011 2388 2434 2388 2422 0 +35.03(+1.47%)
May 18, 2011 2317 2392 2303 2387 0 +79.57(+3.45%)
May 17, 2011 2289 2310 2275 2307 0 +6.41(+0.28%)
May 16, 2011 2351 2357 2297 2301 0 -60.84(-2.58%)
May 13, 2011 2378 2388 2346 2362 0 -16.69(-0.70%)
May 12, 2011 2333 2383 2324 2378 0 +40.40(+1.73%)
May 11, 2011 2355 2372 2317 2338 0 -22.50(-0.95%)
May 10, 2011 2363 2375 2340 2360 0 +11.81(+0.50%)
May 09, 2011 2373 2382 2346 2349 0 -24.34(-1.03%)
May 06, 2011 2403 2446 2371 2373 0 -0.22(-0.01%)
May 05, 2011 2362 2410 2357 2373 0 +0.27(+0.01%)
May 04, 2011 2354 2380 2330 2373 0 +18.90(+0.80%)
May 03, 2011 2367 2374 2323 2354 0 -24.88(-1.05%)
May 02, 2011 2387 2395 2355 2379 0 +21.34(+0.91%)
Apr 29, 2011 2395 2402 2349 2358 0 -39.12(-1.63%)
Apr 28, 2011 2376 2437 2366 2397 0 -20.70(-0.86%)
Apr 27, 2011 2404 2432 2385 2417 0 +30.05(+1.26%)
Apr 26, 2011 2422 2435 2371 2387 0 -21.35(-0.89%)
Apr 25, 2011 2406 2423 2384 2409 0 +3.34(+0.14%)
Apr 21, 2011 2392 2423 2384 2405 0 +1.89(+0.08%)
Apr 20, 2011 2386 2413 2382 2403 0 +43.24(+1.83%)
Apr 19, 2011 2341 2369 2333 2360 0 +21.45(+0.92%)
Apr 18, 2011 2342 2348 2289 2339 0 -39.00(-1.64%)
Apr 15, 2011 2354 2379 2330 2378 0 +26.20(+1.11%)
Apr 14, 2011 2320 2353 2307 2352 0 +9.41(+0.40%)
Apr 13, 2011 2345 2364 2327 2342 0 +8.53(+0.37%)
Apr 12, 2011 2301 2343 2301 2334 0 +15.87(+0.68%)
Apr 11, 2011 2341 2362 2300 2318 0 -15.56(-0.67%)
Apr 08, 2011 2354 2373 2310 2333 0 -12.24(-0.52%)
Apr 07, 2011 2364 2382 2329 2346 0 -32.10(-1.35%)
Apr 06, 2011 2404 2418 2356 2378 0 -11.52(-0.48%)
Apr 05, 2011 2400 2408 2374 2389 0 -19.09(-0.79%)
Apr 04, 2011 2445 2461 2397 2408 0 -28.19(-1.16%)
Apr 01, 2011 2435 2461 2422 2436 0 +19.88(+0.82%)
Mar 31, 2011 2398 2422 2387 2417 0 +13.85(+0.58%)
Mar 30, 2011 2428 2429 2383 2403 0 +0.11(+0.00%)
Mar 29, 2011 2382 2420 2368 2403 0 +2.21(+0.09%)
Mar 28, 2011 2405 2415 2373 2400 0 -0.55(-0.02%)
Mar 25, 2011 2449 2455 2392 2401 0 -36.78(-1.51%)
Mar 24, 2011 2392 2455 2364 2438 0 +55.27(+2.32%)
Mar 23, 2011 2280 2390 2265 2383 0 +102.38(+4.49%)
Mar 22, 2011 2299 2302 2269 2280 0 -23.40(-1.02%)
Mar 21, 2011 2311 2322 2293 2304 0 +20.49(+0.90%)
Mar 18, 2011 2317 2326 2268 2283 0 -5.62(-0.25%)
Mar 17, 2011 2322 2327 2286 2289 0 +3.81(+0.17%)
Mar 16, 2011 2281 2324 2276 2285 0 -44.36(-1.90%)
Mar 15, 2011 2268 2345 2263 2329 0 -2.43(-0.10%)
Mar 14, 2011 2365 2378 2316 2332 0 -49.74(-2.09%)
Mar 11, 2011 2420 2443 2362 2381 0 -78.45(-3.19%)
Mar 10, 2011 2407 2478 2396 2460 0 +194.08(+8.57%)
Mar 09, 2011 2228 2270 2212 2266 0 +34.60(+1.55%)
Mar 08, 2011 2211 2252 2205 2231 0 +23.77(+1.08%)
Mar 07, 2011 2234 2282 2188 2207 0 +24.94(+1.14%)
Mar 04, 2011 2168 2189 2150 2182 0 +8.06(+0.37%)
Mar 03, 2011 2138 2193 2136 2174 0 +53.04(+2.50%)
Mar 02, 2011 2124 2132 2088 2121 0 -8.76(-0.41%)
Mar 01, 2011 2182 2190 2120 2130 0 -35.96(-1.66%)
Feb 28, 2011 2152 2173 2141 2166 0 +27.97(+1.31%)
Feb 25, 2011 2112 2150 2106 2138 0 +38.82(+1.85%)
Feb 24, 2011 2092 2105 2052 2099 0 +0.39(+0.02%)
Feb 23, 2011 2147 2150 2061 2099 0 -50.23(-2.34%)
Feb 22, 2011 2205 2223 2143 2149 0 -78.35(-3.52%)
Feb 18, 2011 2227 2227 2227 0 +31.33(+1.43%)
Feb 17, 2011 2190 2207 2179 2196 0 -1.64(-0.07%)
Feb 16, 2011 2181 2207 2171 2198 0 +22.51(+1.03%)
Feb 15, 2011 2190 2199 2170 2175 0 -25.58(-1.16%)
Feb 14, 2011 2186 2215 2171 2201 0 +17.66(+0.81%)
Feb 11, 2011 2152 2193 2135 2183 0 +47.08(+2.20%)
Feb 10, 2011 2115 2144 2108 2136 0 +12.50(+0.59%)
Feb 09, 2011 2123 2133 2108 2124 0 -5.90(-0.28%)
Feb 08, 2011 2078 2134 2077 2130 0 +45.61(+2.19%)
Feb 07, 2011 2096 2111 2076 2084 0 -16.81(-0.80%)
Feb 04, 2011 2087 2114 2071 2101 0 +11.61(+0.56%)
Feb 03, 2011 2077 2100 2068 2089 0 +12.34(+0.59%)
Feb 02, 2011 2072 2082 2043 2077 0 -0.99(-0.05%)
Feb 01, 2011 2048 2082 2035 2078 0 +44.87(+2.21%)
Jan 31, 2011 2033 2048 1986 2033 0 -10.44(-0.51%)
Jan 28, 2011 2123 2129 2031 2043 0 -79.58(-3.75%)
Jan 27, 2011 2081 2149 2064 2123 0 -0.56(-0.03%)
Jan 26, 2011 2158 2158 2103 2123 0 -36.58(-1.69%)
Jan 25, 2011 2135 2169 2132 2160 0 +10.60(+0.49%)
Jan 24, 2011 2132 2154 2115 2149 0 +10.41(+0.49%)
Jan 21, 2011 2155 2172 2128 2139 0 -0.20(-0.01%)
Jan 20, 2011 2131 2156 2116 2139 0 +9.49(+0.45%)
Jan 19, 2011 2102 2136 2098 2130 0 -3.04(-0.14%)
Jan 18, 2011 2117 2149 2111 2133 0 +16.33(+0.77%)
Jan 14, 2011 2116 2116 2116 0 +16.77(+0.80%)
Jan 13, 2011 2077 2102 2078 2100 0 +15.95(+0.77%)
Jan 12, 2011 2107 2114 2075 2084 0 -4.33(-0.21%)
Jan 11, 2011 2128 2129 2080 2088 0 -31.57(-1.49%)
Jan 10, 2011 2103 2131 2080 2120 0 -0.78(-0.04%)
Jan 07, 2011 2075 2128 2065 2120 0 +48.20(+2.33%)
Jan 06, 2011 2095 2105 2061 2072 0 -20.84(-1.00%)
Jan 05, 2011 2086 2124 2085 2093 0 -7.04(-0.34%)
Jan 04, 2011 2150 2152 2096 2100 0 -48.53(-2.26%)
Jan 03, 2011 2103 2160 2101 2149 0 +67.03(+3.22%)
Dec 31, 2010 2098 2105 2071 2082 0 -18.58(-0.88%)
Dec 30, 2010 2101 2113 2085 2100 0 -8.49(-0.40%)
Dec 29, 2010 2107 2127 2100 2109 0 +10.20(+0.49%)
Dec 28, 2010 2107 2118 2078 2098 0 -6.35(-0.30%)
Dec 27, 2010 2114 2119 2086 2105 0 -11.81(-0.56%)
Dec 23, 2010 2124 2139 2108 2117 0 -16.43(-0.77%)
Dec 22, 2010 2138 2149 2124 2133 0 +1.36(+0.06%)
Dec 21, 2010 2143 2145 2110 2132 0 -5.36(-0.25%)
Dec 20, 2010 2133 2147 2112 2137 0 +7.54(+0.35%)
Dec 17, 2010 2114 2140 2103 2130 0 +12.95(+0.61%)
Dec 16, 2010 2110 2130 2090 2117 0 +42.65(+2.06%)
Dec 15, 2010 2088 2109 2061 2074 0 -14.64(-0.70%)
Dec 14, 2010 2077 2101 2068 2089 0 -31.63(-1.49%)
Dec 10, 2010 2111 2128 2091 2120 0 +11.66(+0.55%)
Dec 09, 2010 2124 2133 2090 2109 0 -7.81(-0.37%)
Dec 08, 2010 2138 2139 2108 2116 0 -14.94(-0.70%)
Dec 07, 2010 2140 2151 2118 2131 0 +11.75(+0.55%)
Dec 06, 2010 2114 2129 2102 2120 0 -0.76(-0.04%)
Dec 03, 2010 2115 2133 2081 2120 0 -5.91(-0.28%)
Dec 02, 2010 2069 2129 2063 2126 0 +66.52(+3.23%)
Dec 01, 2010 2019 2082 2019 2060 0 +66.69(+3.35%)
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.