FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,118.32   -44.79 (-0.87%)
Streaming Delayed Price  /  Updated: 4:27 PM EDT, Apr 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 18, 2019 5124 5177 5105 5163 0 +63.78(+1.25%)
Apr 17, 2019 5132 5156 5078 5099 0 -39.29(-0.76%)
Apr 16, 2019 5192 5197 5116 5139 0 -31.21(-0.60%)
Apr 15, 2019 5204 5206 5164 5170 0 -33.25(-0.64%)
Apr 12, 2019 5166 5223 5164 5203 0 +52.99(+1.03%)
Apr 11, 2019 5142 5164 5135 5150 0 +26.46(+0.52%)
Apr 10, 2019 5105 5147 5105 5124 0 +24.43(+0.48%)
Apr 09, 2019 5082 5107 5077 5099 0 -5.43(-0.11%)
Apr 08, 2019 5055 5111 5055 5105 0 +11.52(+0.23%)
Apr 05, 2019 5047 5097 5047 5093 0 +46.12(+0.91%)
Apr 04, 2019 5057 5069 5022 5047 0 +1.36(+0.03%)
Apr 03, 2019 5061 5076 5014 5046 0 +4.06(+0.08%)
Apr 02, 2019 5024 5054 5012 5042 0 +21.04(+0.42%)
Apr 01, 2019 5075 5086 5005 5021 0 -25.70(-0.51%)
Mar 29, 2019 5024 5056 4991 5046 0 +25.67(+0.51%)
Mar 28, 2019 4953 5022 4948 5021 0 +82.79(+1.68%)
Mar 27, 2019 4951 4973 4930 4938 0 -14.94(-0.30%)
Mar 26, 2019 4936 4968 4910 4953 0 +44.78(+0.91%)
Mar 25, 2019 4888 4920 4869 4908 0 +23.00(+0.47%)
Mar 22, 2019 4891 4915 4867 4885 0 -20.36(-0.41%)
Mar 21, 2019 4841 4917 4841 4905 0 +42.77(+0.88%)
Mar 20, 2019 4874 4915 4843 4863 0 +16.96(+0.35%)
Mar 19, 2019 4816 4867 4811 4846 0 +36.61(+0.76%)
Mar 18, 2019 4805 4828 4782 4809 0 +11.55(+0.24%)
Mar 15, 2019 4806 4834 4789 4797 0 -4.72(-0.10%)
Mar 14, 2019 4765 4812 4765 4802 0 +43.45(+0.91%)
Mar 13, 2019 4758 4813 4751 4759 0 +3.38(+0.07%)
Mar 12, 2019 4734 4791 4731 4755 0 +25.11(+0.53%)
Mar 11, 2019 4710 4752 4694 4730 0 +21.71(+0.46%)
Mar 08, 2019 4762 4770 4686 4708 0 -84.82(-1.77%)
Mar 07, 2019 4833 4844 4783 4793 0 -44.82(-0.93%)
Mar 06, 2019 4875 4900 4831 4838 0 -21.02(-0.43%)
Mar 05, 2019 4833 4880 4824 4859 0 +42.76(+0.89%)
Mar 04, 2019 4819 4844 4777 4816 0 +6.79(+0.14%)
Mar 01, 2019 4795 4827 4782 4810 0 +40.03(+0.84%)
Feb 28, 2019 4761 4785 4737 4770 0 +7.46(+0.16%)
Feb 27, 2019 4808 4829 4746 4762 0 -67.11(-1.39%)
Feb 26, 2019 4820 4850 4814 4829 0 +6.04(+0.13%)
Feb 25, 2019 4881 4892 4818 4823 0 -17.01(-0.35%)
Feb 22, 2019 4804 4846 4803 4840 0 +40.71(+0.85%)
Feb 21, 2019 4761 4815 4761 4799 0 +21.07(+0.44%)
Feb 20, 2019 4768 4793 4755 4778 0 +12.89(+0.27%)
Feb 19, 2019 4783 4793 4737 4765 0 -34.57(-0.72%)
Feb 15, 2019 4830 4845 4765 4800 0 -8.86(-0.18%)
Feb 14, 2019 4761 4856 4750 4809 0 +22.47(+0.47%)
Feb 13, 2019 4739 4793 4738 4786 0 +51.55(+1.09%)
Feb 12, 2019 4768 4783 4732 4735 0 -16.30(-0.34%)
Feb 11, 2019 4752 4783 4742 4751 0 +16.28(+0.34%)
Feb 08, 2019 4668 4740 4657 4735 0 +41.36(+0.88%)
Feb 07, 2019 4657 4698 4649 4694 0 +19.68(+0.42%)
Feb 06, 2019 4700 4711 4650 4674 0 -33.18(-0.70%)
Feb 05, 2019 4600 4712 4592 4707 0 +119.44(+2.60%)
Feb 04, 2019 4618 4624 4554 4588 0 -35.93(-0.78%)
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