FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,903.84   +42.07 (+0.72%)
Streaming Delayed Price  /  Updated: 12:07 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 732.01 749.62 724.77 748.21 0 +8.04(+1.09%)
Nov 27, 2008 689.13 744.76 686.24 740.16 0 +0.00(+0.00%)
Nov 26, 2008 689.13 744.76 686.24 740.16 0 +38.17(+5.44%)
Nov 25, 2008 678.28 722.40 669.02 701.99 0 +6.68(+0.96%)
Nov 24, 2008 658.86 701.82 652.80 695.31 0 +48.72(+7.54%)
Nov 21, 2008 624.14 651.12 595.41 646.59 0 +37.77(+6.20%)
Nov 20, 2008 645.08 658.82 605.21 608.83 0 -46.79(-7.14%)
Nov 19, 2008 678.10 699.69 652.54 655.62 0 -32.88(-4.78%)
Nov 18, 2008 690.78 714.14 668.08 688.49 0 -3.84(-0.55%)
Nov 17, 2008 684.80 719.11 672.84 692.34 0 -4.53(-0.65%)
Nov 14, 2008 729.31 738.74 693.93 696.87 0 -43.32(-5.85%)
Nov 13, 2008 730.18 747.33 653.35 740.18 0 +22.61(+3.15%)
Nov 12, 2008 750.03 762.80 713.09 717.57 0 -51.64(-6.71%)
Nov 11, 2008 762.32 797.60 740.74 769.21 0 -24.54(-3.09%)
Nov 10, 2008 843.12 849.97 778.11 793.75 0 -33.13(-4.01%)
Nov 07, 2008 838.26 861.59 802.70 826.87 0 -14.63(-1.74%)
Nov 06, 2008 868.05 882.53 835.91 841.50 0 -32.56(-3.73%)
Nov 05, 2008 915.14 928.83 871.41 874.07 0 -52.60(-5.68%)
Nov 04, 2008 941.62 951.41 899.63 926.67 0 +9.96(+1.09%)
Nov 03, 2008 915.81 949.30 905.87 916.70 0 -22.88(-2.44%)
Oct 31, 2008 894.02 943.87 882.12 939.59 0 +39.96(+4.44%)
Oct 30, 2008 863.13 905.11 838.41 899.63 0 +68.39(+8.23%)
Oct 29, 2008 794.15 860.53 783.42 831.25 0 +35.63(+4.48%)
Oct 28, 2008 742.74 798.53 718.61 795.62 0 +67.82(+9.32%)
Oct 27, 2008 716.01 756.09 714.00 727.79 0 -11.61(-1.57%)
Oct 24, 2008 719.68 764.30 711.63 739.40 0 -36.87(-4.75%)
Oct 23, 2008 767.29 784.65 741.93 776.27 0 +7.12(+0.93%)
Oct 22, 2008 783.09 798.88 752.51 769.15 0 -31.86(-3.98%)
Oct 21, 2008 804.98 832.03 794.04 801.01 0 -36.95(-4.41%)
Oct 20, 2008 809.21 842.58 800.88 837.96 0 +35.26(+4.39%)
Oct 17, 2008 789.18 820.40 775.30 802.70 0 -2.26(-0.28%)
Oct 16, 2008 778.58 814.80 748.51 804.96 0 +25.47(+3.27%)
Oct 15, 2008 835.92 840.88 777.45 779.49 0 -70.01(-8.24%)
Oct 14, 2008 898.34 932.80 835.71 849.50 0 -27.53(-3.14%)
Oct 13, 2008 856.95 889.98 834.03 877.03 0 +55.14(+6.71%)
Oct 10, 2008 778.93 840.20 757.85 821.89 0 -2.40(-0.29%)
Oct 09, 2008 870.37 888.70 817.47 824.29 0 -42.60(-4.91%)
Oct 08, 2008 887.80 937.84 862.18 866.89 0 -41.92(-4.61%)
Oct 07, 2008 961.57 969.98 904.37 908.80 0 -48.10(-5.03%)
Oct 06, 2008 968.44 989.13 912.79 956.90 0 -36.40(-3.66%)
Oct 03, 2008 1031 1045 986.76 993.30 0 -20.16(-1.99%)
Oct 02, 2008 1064 1071 1011 1013 0 -51.45(-4.83%)
Oct 01, 2008 1064 1092 1047 1065 0 -12.10(-1.12%)
Sep 30, 2008 1059 1085 1033 1077 0 +30.74(+2.94%)
Sep 29, 2008 1087 1106 1037 1046 0 -51.65(-4.70%)
Sep 26, 2008 1070 1105 1062 1098 0 +9.80(+0.90%)
Sep 25, 2008 1098 1102 1078 1088 0 +2.48(+0.23%)
Sep 24, 2008 1111 1121 1076 1086 0 -20.06(-1.81%)
Sep 23, 2008 1129 1140 1101 1106 0 -14.70(-1.31%)
Sep 22, 2008 1150 1160 1108 1120 0 -38.62(-3.33%)
Sep 19, 2008 1179 1193 1105 1159 0 -7.07(-0.61%)
Sep 18, 2008 1121 1186 1094 1166 0 +56.83(+5.12%)
Sep 17, 2008 1110 1135 1099 1109 0 -25.85(-2.28%)
Sep 16, 2008 1104 1149 1094 1135 0 +42.15(+3.86%)
Sep 15, 2008 1076 1124 1064 1093 0 -15.54(-1.40%)
Sep 12, 2008 1129 1141 1099 1108 0 -37.66(-3.29%)
Sep 11, 2008 1091 1148 1085 1146 0 +38.10(+3.44%)
Sep 10, 2008 1105 1123 1090 1108 0 +9.94(+0.90%)
Sep 09, 2008 1125 1138 1097 1098 0 -26.72(-2.38%)
Sep 08, 2008 1131 1136 1101 1125 0 +17.34(+1.57%)
Sep 05, 2008 1093 1115 1080 1107 0 +6.24(+0.57%)
Sep 04, 2008 1138 1147 1099 1101 0 -48.63(-4.23%)
Sep 03, 2008 1150 1167 1135 1150 0 +10.88(+0.95%)
Sep 02, 2008 1153 1202 1138 1139 0 +4.55(+0.40%)
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.