FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
4,800.06   -8.86 (-0.18%)
Streaming Delayed Price  /  Updated: 8:00 PM EST, Feb 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%)
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