FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,069.45   UNCHANGED
Streaming Delayed Price  /  Updated: 8:15 AM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 3897 3897 3855 3859 0 -33.99(-0.87%)
Sep 27, 2018 3877 3923 3877 3893 0 +4.79(+0.12%)
Sep 26, 2018 3854 3927 3853 3888 0 +25.12(+0.65%)
Sep 25, 2018 3869 3890 3859 3863 0 +14.27(+0.37%)
Sep 24, 2018 3866 3894 3841 3849 0 -51.51(-1.32%)
Sep 21, 2018 3839 3909 3837 3901 0 +69.21(+1.81%)
Sep 20, 2018 3775 3852 3775 3831 0 +67.83(+1.80%)
Sep 19, 2018 3749 3788 3727 3763 0 +24.40(+0.65%)
Sep 18, 2018 3699 3753 3673 3739 0 +34.03(+0.92%)
Sep 17, 2018 3714 3725 3685 3705 0 -12.21(-0.33%)
Sep 14, 2018 3734 3734 3708 3717 0 -9.46(-0.25%)
Sep 13, 2018 3742 3773 3717 3727 0 -5.48(-0.15%)
Sep 12, 2018 3748 3748 3689 3732 0 -10.20(-0.27%)
Sep 11, 2018 3723 3761 3718 3742 0 +10.13(+0.27%)
Sep 10, 2018 3730 3742 3705 3732 0 +7.46(+0.20%)
Sep 07, 2018 3680 3732 3677 3725 0 +44.10(+1.20%)
Sep 06, 2018 3643 3690 3643 3681 0 +28.50(+0.78%)
Sep 05, 2018 3630 3665 3618 3652 0 +17.70(+0.49%)
Sep 04, 2018 3628 3645 3613 3635 0 +5.34(+0.15%)
Aug 31, 2018 3629 3629 3629 3629 0 +23.75(+0.66%)
Aug 30, 2018 3607 3626 3597 3605 0 -10.14(-0.28%)
Aug 29, 2018 3603 3628 3580 3616 0 +13.56(+0.38%)
Aug 28, 2018 3600 3631 3597 3602 0 +5.43(+0.15%)
Aug 27, 2018 3598 3611 3586 3597 0 +14.93(+0.42%)
Aug 24, 2018 3586 3593 3559 3582 0 +6.09(+0.17%)
Aug 23, 2018 3582 3612 3569 3576 0 -10.86(-0.30%)
Aug 22, 2018 3636 3642 3576 3586 0 -80.07(-2.18%)
Aug 21, 2018 3678 3696 3663 3666 0 +5.44(+0.15%)
Aug 20, 2018 3647 3677 3646 3661 0 +24.43(+0.67%)
Aug 17, 2018 3595 3640 3595 3637 0 +35.31(+0.98%)
Aug 16, 2018 3597 3623 3593 3601 0 +19.68(+0.55%)
Aug 15, 2018 3552 3595 3551 3582 0 +10.81(+0.30%)
Aug 14, 2018 3521 3581 3517 3571 0 +52.89(+1.50%)
Aug 13, 2018 3505 3528 3495 3518 0 +20.36(+0.58%)
Aug 10, 2018 3503 3506 3476 3498 0 -27.85(-0.79%)
Aug 09, 2018 3499 3532 3485 3525 0 +25.11(+0.72%)
Aug 08, 2018 3519 3526 3487 3500 0 -35.26(-1.00%)
Aug 07, 2018 3536 3545 3517 3536 0 +0.01(+0.00%)
Aug 06, 2018 3538 3549 3517 3536 0 -10.86(-0.31%)
Aug 03, 2018 3510 3561 3502 3546 0 +37.30(+1.06%)
Aug 02, 2018 3538 3555 3492 3509 0 -17.00(-0.48%)
Aug 01, 2018 3547 3547 3480 3526 0 -31.20(-0.88%)
Jul 31, 2018 3533 3578 3521 3557 0 +33.25(+0.94%)
Jul 30, 2018 3544 3589 3515 3524 0 -16.96(-0.48%)
Jul 27, 2018 3497 3572 3409 3541 0 +47.50(+1.36%)
Jul 26, 2018 3509 3520 3486 3494 0 -11.51(-0.33%)
Jul 25, 2018 3464 3512 3464 3505 0 +30.49(+0.88%)
Jul 24, 2018 3483 3512 3467 3475 0 -1.36(-0.04%)
Jul 23, 2018 3447 3481 3447 3476 0 +19.08(+0.55%)
Jul 20, 2018 3467 3479 3446 3457 0 -29.18(-0.84%)
Jul 19, 2018 3470 3496 3463 3486 0 +12.89(+0.37%)
Jul 18, 2018 3486 3505 3463 3473 0 -8.86(-0.25%)
Jul 17, 2018 3440 3483 3436 3482 0 +23.07(+0.67%)
Jul 16, 2018 3500 3500 3442 3459 0 -46.12(-1.32%)
Jul 13, 2018 3505 3507 3412 3505 0 +92.95(+2.72%)
Jul 12, 2018 3412 3440 3409 3412 0 +7.45(+0.22%)
Jul 11, 2018 3410 3427 3396 3405 0 -19.00(-0.55%)
Jul 10, 2018 3401 3430 3393 3424 0 +35.32(+1.04%)
Jul 09, 2018 3342 3399 3341 3388 0 +62.41(+1.88%)
Jul 06, 2018 3320 3340 3300 3326 0 +25.14(+0.76%)
Jul 05, 2018 3301 3329 3286 3301 0 -10.86(-0.33%)
Jul 03, 2018 3312 3312 3312 3312 0 -19.70(-0.59%)
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.