FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
4,840.16   +40.71 (+0.85%)
Streaming Delayed Price  /  Updated: 7:57 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 3890 3914 3871 3909 0 +22.72(+0.58%)
Apr 29, 2013 3874 3908 3856 3887 0 +34.38(+0.89%)
Apr 26, 2013 3813 3882 3803 3852 0 -30.14(-0.78%)
Apr 25, 2013 3858 3901 3847 3882 0 +32.07(+0.83%)
Apr 24, 2013 3829 3861 3794 3850 0 +17.94(+0.47%)
Apr 23, 2013 3806 3870 3797 3832 0 +46.11(+1.22%)
Apr 22, 2013 3778 3804 3747 3786 0 +9.21(+0.24%)
Apr 19, 2013 3727 3791 3724 3777 0 +43.33(+1.16%)
Apr 18, 2013 3773 3785 3718 3734 0 -31.12(-0.83%)
Apr 17, 2013 3755 3788 3729 3765 0 -22.87(-0.60%)
Apr 16, 2013 3754 3812 3730 3788 0 +47.91(+1.28%)
Apr 15, 2013 3798 3847 3733 3740 0 -83.51(-2.18%)
Apr 12, 2013 3798 3860 3790 3823 0 +31.01(+0.82%)
Apr 11, 2013 3754 3819 3743 3792 0 +47.26(+1.26%)
Apr 10, 2013 3729 3779 3727 3745 0 +28.39(+0.76%)
Apr 09, 2013 3746 3751 3698 3717 0 -39.49(-1.05%)
Apr 08, 2013 3736 3757 3708 3756 0 +22.78(+0.61%)
Apr 05, 2013 3692 3740 3662 3733 0 -14.85(-0.40%)
Apr 04, 2013 3716 3762 3712 3748 0 +37.40(+1.01%)
Apr 03, 2013 3749 3788 3689 3711 0 -23.34(-0.62%)
Apr 02, 2013 3676 3745 3669 3734 0 +77.57(+2.12%)
Apr 01, 2013 3670 3688 3641 3657 0 -1.54(-0.04%)
Mar 28, 2013 3658 3658 3658 0 +5.54(+0.15%)
Mar 27, 2013 3648 3656 3606 3653 0 -9.94(-0.27%)
Mar 26, 2013 3659 3673 3642 3663 0 +21.50(+0.59%)
Mar 25, 2013 3693 3710 3608 3641 0 -41.78(-1.13%)
Mar 22, 2013 3680 3707 3669 3683 0 +22.27(+0.61%)
Mar 21, 2013 3677 3686 3642 3661 0 -25.06(-0.68%)
Mar 20, 2013 3666 3697 3652 3686 0 +43.26(+1.19%)
Mar 19, 2013 3627 3656 3588 3642 0 -3.74(-0.10%)
Mar 18, 2013 3654 3678 3634 3646 0 -46.68(-1.26%)
Mar 15, 2013 3679 3710 3669 3693 0 -7.15(-0.19%)
Mar 14, 2013 3748 3764 3683 3700 0 -53.02(-1.41%)
Mar 13, 2013 3736 3768 3731 3753 0 +19.62(+0.53%)
Mar 12, 2013 3742 3752 3715 3733 0 -18.56(-0.49%)
Mar 11, 2013 3741 3773 3733 3752 0 -6.14(-0.16%)
Mar 08, 2013 3757 3777 3724 3758 0 +26.22(+0.70%)
Mar 07, 2013 3666 3747 3663 3732 0 +67.66(+1.85%)
Mar 06, 2013 3642 3690 3635 3664 0 +38.01(+1.05%)
Mar 05, 2013 3597 3647 3595 3626 0 +48.32(+1.35%)
Mar 04, 2013 3521 3579 3513 3578 0 +50.42(+1.43%)
Mar 01, 2013 3515 3533 3474 3527 0 +0.18(+0.01%)
Feb 28, 2013 3524 3550 3516 3527 0 +14.94(+0.43%)
Feb 27, 2013 3430 3539 3421 3512 0 +79.97(+2.33%)
Feb 26, 2013 3440 3468 3405 3432 0 -47.41(-1.36%)
Feb 22, 2013 3449 3483 3422 3480 0 +51.87(+1.51%)
Feb 21, 2013 3411 3450 3377 3428 0 +2.64(+0.08%)
Feb 20, 2013 3505 3521 3417 3425 0 -69.10(-1.98%)
Feb 15, 2013 3494 3494 3494 0 -71.37(-2.00%)
Feb 14, 2013 3565 3583 3553 3566 0 -17.68(-0.49%)
Feb 13, 2013 3623 3623 3562 3583 0 -28.64(-0.79%)
Feb 12, 2013 3601 3633 3591 3612 0 +4.26(+0.12%)
Feb 11, 2013 3627 3631 3587 3608 0 -11.82(-0.33%)
Feb 08, 2013 3589 3638 3585 3620 0 +30.55(+0.85%)
Feb 07, 2013 3605 3607 3546 3589 0 -15.03(-0.42%)
Feb 06, 2013 3603 3630 3582 3604 0 -0.40(-0.01%)
Feb 04, 2013 3619 3645 3592 3604 0 -46.19(-1.27%)
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