FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
4,799.45   +21.07 (+0.44%)
Streaming Delayed Price  /  Updated: 8:00 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 4442 4442 4442 0 -40.32(-0.90%)
Aug 29, 2013 4457 4524 4442 4482 0 +12.26(+0.27%)
Aug 28, 2013 4423 4497 4406 4470 0 +42.70(+0.96%)
Aug 27, 2013 4470 4501 4423 4427 0 -102.15(-2.26%)
Aug 26, 2013 4543 4553 4513 4529 0 -6.27(-0.14%)
Aug 23, 2013 4546 4556 4511 4536 0 -3.47(-0.08%)
Aug 22, 2013 4490 4562 4485 4539 0 +71.75(+1.61%)
Aug 21, 2013 4456 4514 4442 4467 0 -3.62(-0.08%)
Aug 20, 2013 4449 4495 4434 4471 0 +21.54(+0.48%)
Aug 19, 2013 4464 4510 4441 4449 0 -21.66(-0.48%)
Aug 16, 2013 4486 4512 4459 4471 0 -0.99(-0.02%)
Aug 15, 2013 4507 4511 4446 4472 0 -68.10(-1.50%)
Aug 14, 2013 4586 4586 4535 4540 0 -49.12(-1.07%)
Aug 13, 2013 4616 4618 4546 4589 0 -15.96(-0.35%)
Aug 12, 2013 4566 4621 4564 4605 0 +5.74(+0.12%)
Aug 09, 2013 4585 4627 4580 4600 0 -7.55(-0.16%)
Aug 08, 2013 4599 4637 4574 4607 0 +48.90(+1.07%)
Aug 07, 2013 4562 4614 4551 4558 0 -30.82(-0.67%)
Aug 06, 2013 4638 4652 4584 4589 0 -69.03(-1.48%)
Aug 05, 2013 4669 4676 4637 4658 0 -11.65(-0.25%)
Aug 02, 2013 4630 4674 4606 4670 0 +42.74(+0.92%)
Aug 01, 2013 4552 4643 4540 4627 0 +133.94(+2.98%)
Jul 31, 2013 4541 4565 4487 4493 0 -34.94(-0.77%)
Jul 30, 2013 4586 4593 4514 4528 0 -30.48(-0.67%)
Jul 29, 2013 4581 4601 4537 4558 0 -57.72(-1.25%)
Jul 26, 2013 4572 4628 4527 4616 0 +302.72(+7.02%)
Jul 25, 2013 4246 4327 4226 4313 0 +86.07(+2.04%)
Jul 24, 2013 4321 4339 4202 4227 0 -87.74(-2.03%)
Jul 23, 2013 4417 4423 4277 4315 0 -88.89(-2.02%)
Jul 22, 2013 4408 4417 4374 4404 0 +14.11(+0.32%)
Jul 19, 2013 4372 4411 4362 4390 0 +16.44(+0.38%)
Jul 18, 2013 4370 4408 4345 4373 0 +20.73(+0.48%)
Jul 17, 2013 4449 4454 4334 4353 0 -84.13(-1.90%)
Jul 16, 2013 4445 4452 4409 4437 0 -10.15(-0.23%)
Jul 15, 2013 4449 4464 4439 4447 0 -4.20(-0.09%)
Jul 12, 2013 4421 4452 4394 4451 0 +23.19(+0.52%)
Jul 11, 2013 4392 4441 4366 4428 0 +73.70(+1.69%)
Jul 10, 2013 4336 4357 4309 4354 0 -1.30(-0.03%)
Jul 09, 2013 4408 4377 4345 4356 0 -14.90(-0.34%)
Jul 08, 2013 4352 4404 4345 4370 0 +33.40(+0.77%)
Jul 05, 2013 4345 4354 4287 4337 0 +26.50(+0.61%)
Jul 03, 2013 4311 4311 4311 0 +29.71(+0.69%)
Jul 02, 2013 4244 4306 4234 4281 0 +37.37(+0.88%)
Jul 01, 2013 4234 4262 4215 4244 0 +44.38(+1.06%)
Jun 28, 2013 4196 4246 4189 4199 0 -8.24(-0.20%)
Jun 26, 2013 4180 4261 4149 4207 0 +66.33(+1.60%)
Jun 25, 2013 4131 4182 4121 4141 0 +43.07(+1.05%)
Jun 24, 2013 4092 4136 4039 4098 0 -38.75(-0.94%)
Jun 21, 2013 4205 4220 4107 4137 0 -39.35(-0.94%)
Jun 20, 2013 4216 4246 4165 4176 0 -77.43(-1.82%)
Jun 19, 2013 4289 4321 4252 4253 0 -41.23(-0.96%)
Jun 18, 2013 4229 4298 4225 4295 0 +65.00(+1.54%)
Jun 17, 2013 4242 4268 4210 4230 0 +22.74(+0.54%)
Jun 14, 2013 4223 4275 4194 4207 0 -17.04(-0.40%)
Jun 13, 2013 4144 4241 4113 4224 0 +80.47(+1.94%)
Jun 12, 2013 4228 4239 4131 4144 0 -60.50(-1.44%)
Jun 11, 2013 4206 4249 4195 4204 0 -42.75(-1.01%)
Jun 10, 2013 4219 4262 4207 4247 0 +65.38(+1.56%)
Jun 07, 2013 4087 4189 4084 4181 0 +119.35(+2.94%)
Jun 06, 2013 4018 4064 4015 4062 0 +43.31(+1.08%)
Jun 05, 2013 4064 4081 4015 4019 0 -64.50(-1.58%)
Jun 04, 2013 4045 4139 4039 4083 0 -10.24(-0.25%)
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