FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,633.76   +47.50 (+0.85%)
Streaming Delayed Price  /  Updated: 12:33 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 731.70 752.53 721.89 742.71 0 +1.46(+0.20%)
Feb 26, 2009 766.16 777.06 739.51 741.25 0 -26.60(-3.46%)
Feb 25, 2009 771.21 783.30 756.80 767.86 0 -7.20(-0.93%)
Feb 24, 2009 751.20 778.89 746.21 775.06 0 +24.25(+3.23%)
Feb 23, 2009 782.32 789.19 745.50 750.81 0 -26.66(-3.43%)
Feb 20, 2009 764.69 790.93 739.08 777.47 0 +25.60(+3.41%)
Feb 19, 2009 756.71 773.65 745.88 751.87 0 -1.06(-0.14%)
Feb 18, 2009 759.29 766.02 740.54 752.92 0 -5.82(-0.77%)
Feb 17, 2009 762.36 771.30 742.59 758.74 0 -33.82(-4.27%)
Feb 16, 2009 794.12 805.24 776.93 792.57 0 +0.00(+0.00%)
Feb 13, 2009 794.12 805.24 776.93 792.57 0 -2.69(-0.34%)
Feb 12, 2009 772.66 795.95 762.94 795.26 0 +16.02(+2.06%)
Feb 11, 2009 786.47 792.84 763.72 779.24 0 -1.47(-0.19%)
Feb 10, 2009 816.92 829.35 777.92 780.71 0 -49.58(-5.97%)
Feb 09, 2009 814.54 833.15 800.49 830.28 0 +10.11(+1.23%)
Feb 06, 2009 794.70 828.73 786.38 820.17 0 +21.98(+2.75%)
Feb 05, 2009 776.17 803.85 769.18 798.19 0 +15.32(+1.96%)
Feb 04, 2009 788.80 804.42 778.50 782.87 0 -5.52(-0.70%)
Feb 03, 2009 767.63 795.34 755.06 788.39 0 +20.55(+2.68%)
Feb 02, 2009 758.08 782.00 752.13 767.83 0 -3.63(-0.47%)
Jan 30, 2009 792.26 794.01 765.83 771.46 0 -17.14(-2.17%)
Jan 29, 2009 777.59 808.91 768.42 788.61 0 -8.40(-1.05%)
Jan 28, 2009 786.27 809.87 775.74 797.00 0 +25.55(+3.31%)
Jan 27, 2009 761.49 780.35 752.58 771.46 0 +7.12(+0.93%)
Jan 26, 2009 753.08 779.55 742.58 764.34 0 +5.55(+0.73%)
Jan 23, 2009 742.86 769.48 737.02 758.79 0 +0.20(+0.03%)
Jan 22, 2009 741.10 771.17 731.52 758.58 0 +10.19(+1.36%)
Jan 21, 2009 722.99 750.20 713.30 748.39 0 +10.29(+1.39%)
Jan 20, 2009 773.18 777.67 732.98 738.10 0 -40.12(-5.16%)
Jan 19, 2009 778.06 787.46 754.79 778.21 0 +0.00(+0.00%)
Jan 16, 2009 778.06 787.46 754.79 778.21 0 +14.32(+1.87%)
Jan 15, 2009 748.56 775.43 734.94 763.90 0 +16.28(+2.18%)
Jan 14, 2009 766.67 771.33 736.14 747.62 0 -31.52(-4.05%)
Jan 13, 2009 787.84 808.63 768.82 779.14 0 -18.40(-2.31%)
Jan 12, 2009 802.12 814.92 784.45 797.54 0 -6.41(-0.80%)
Jan 09, 2009 828.87 834.42 794.90 803.95 0 -30.21(-3.62%)
Jan 08, 2009 818.45 838.78 803.78 834.16 0 +7.25(+0.88%)
Jan 07, 2009 834.88 838.76 813.46 826.90 0 -26.95(-3.16%)
Jan 06, 2009 854.73 869.47 836.74 853.85 0 +8.20(+0.97%)
Jan 05, 2009 851.77 863.04 828.35 845.65 0 -2.95(-0.35%)
Jan 02, 2009 824.47 850.61 814.13 848.61 0 +20.84(+2.52%)
Jan 01, 2009 807.55 832.08 805.51 827.77 0 +0.00(+0.00%)
Dec 31, 2008 807.55 832.08 805.51 827.77 0 +18.43(+2.28%)
Dec 30, 2008 789.86 812.82 786.35 809.34 0 +23.43(+2.98%)
Dec 29, 2008 808.46 811.54 778.87 785.91 0 -18.86(-2.34%)
Dec 26, 2008 809.96 814.90 796.37 804.77 0 +3.20(+0.40%)
Dec 25, 2008 799.17 805.49 792.93 801.57 0 +0.00(+0.00%)
Dec 24, 2008 799.17 805.49 792.93 801.57 0 +6.51(+0.82%)
Dec 23, 2008 802.38 820.29 783.31 795.06 0 -8.44(-1.05%)
Dec 22, 2008 834.26 839.20 788.20 803.51 0 -26.10(-3.15%)
Dec 19, 2008 823.44 842.62 806.72 829.61 0 +11.88(+1.45%)
Dec 18, 2008 844.11 860.26 803.58 817.72 0 -19.11(-2.28%)
Dec 17, 2008 819.36 849.30 810.19 836.83 0 +7.73(+0.93%)
Dec 16, 2008 780.43 830.52 773.27 829.10 0 +56.54(+7.32%)
Dec 15, 2008 788.10 798.50 758.12 772.56 0 -10.81(-1.38%)
Dec 12, 2008 756.13 792.20 750.04 783.37 0 +19.38(+2.54%)
Dec 11, 2008 795.33 802.68 756.88 763.99 0 -33.06(-4.15%)
Dec 10, 2008 786.66 805.82 771.57 797.05 0 +17.96(+2.31%)
Dec 09, 2008 791.49 812.22 775.80 779.09 0 -28.45(-3.52%)
Dec 08, 2008 781.12 820.10 777.60 807.54 0 +44.33(+5.81%)
Dec 05, 2008 713.53 766.55 696.86 763.21 0 +36.60(+5.04%)
Dec 04, 2008 716.60 779.56 706.21 726.61 0 -3.83(-0.52%)
Dec 03, 2008 704.86 736.15 693.52 730.44 0 +13.35(+1.86%)
Dec 02, 2008 710.55 726.52 687.36 717.09 0 +22.03(+3.17%)
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.