FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
4,808.95   +9.50 (+0.20%)
Streaming Delayed Price  /  Updated: 9:34 AM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More