FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,876.75   -8.76 (-0.15%)
Streaming Delayed Price  /  Updated: 1:38 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 986.29 1067 974.04 1009 0 +33.14(+3.40%)
Apr 29, 2009 980.50 998.48 960.26 975.83 0 +1.33(+0.14%)
Apr 28, 2009 951.50 1005 948.86 974.50 0 +9.56(+0.99%)
Apr 27, 2009 967.74 994.95 950.03 964.95 0 -19.27(-1.96%)
Apr 24, 2009 973.27 994.83 962.88 984.22 0 +8.34(+0.85%)
Apr 23, 2009 934.44 982.17 927.04 975.88 0 +42.23(+4.52%)
Apr 22, 2009 889.78 952.97 882.82 933.65 0 +30.01(+3.32%)
Apr 21, 2009 868.10 905.83 866.93 903.65 0 +25.92(+2.95%)
Apr 20, 2009 895.85 901.08 868.95 877.72 0 -42.86(-4.66%)
Apr 17, 2009 896.32 930.09 891.19 920.58 0 +19.50(+2.16%)
Apr 16, 2009 893.55 910.84 885.69 901.09 0 -1.99(-0.22%)
Apr 15, 2009 878.01 910.99 873.64 903.07 0 -10.12(-1.11%)
Apr 14, 2009 923.02 925.88 905.79 913.19 0 -14.82(-1.60%)
Apr 13, 2009 918.53 935.09 908.49 928.01 0 -0.23(-0.03%)
Apr 10, 2009 920.46 937.94 909.08 928.25 0 +0.00(+0.00%)
Apr 09, 2009 920.46 937.94 909.08 928.25 0 +31.60(+3.52%)
Apr 08, 2009 885.65 903.09 879.07 896.65 0 +16.44(+1.87%)
Apr 07, 2009 882.17 892.11 865.61 880.21 0 -16.17(-1.80%)
Apr 06, 2009 897.72 911.31 884.48 896.38 0 -16.76(-1.84%)
Apr 03, 2009 909.19 923.83 893.47 913.14 0 -1.13(-0.12%)
Apr 02, 2009 892.09 929.72 885.52 914.26 0 +38.48(+4.39%)
Apr 01, 2009 865.62 881.61 851.06 875.79 0 +5.66(+0.65%)
Mar 31, 2009 886.17 891.55 861.18 870.13 0 -4.39(-0.50%)
Mar 30, 2009 885.00 893.88 860.76 874.52 0 -29.39(-3.25%)
Mar 27, 2009 925.12 935.57 901.32 903.91 0 -44.79(-4.72%)
Mar 26, 2009 883.10 951.43 877.20 948.70 0 +71.82(+8.19%)
Mar 25, 2009 889.18 901.98 848.22 876.87 0 -4.73(-0.54%)
Mar 24, 2009 915.26 925.21 881.17 881.61 0 -42.17(-4.56%)
Mar 23, 2009 892.38 926.66 873.30 923.77 0 +60.42(+7.00%)
Mar 20, 2009 892.49 908.03 854.80 863.35 0 -28.86(-3.23%)
Mar 19, 2009 899.95 902.68 879.08 892.21 0 +0.12(+0.01%)
Mar 18, 2009 857.72 899.83 850.34 892.09 0 +31.56(+3.67%)
Mar 17, 2009 834.34 861.30 828.62 860.54 0 +22.81(+2.72%)
Mar 16, 2009 836.21 856.75 826.98 837.72 0 +6.69(+0.80%)
Mar 13, 2009 808.87 837.30 799.24 831.04 0 +20.92(+2.58%)
Mar 12, 2009 757.33 813.26 749.97 810.11 0 +52.25(+6.90%)
Mar 11, 2009 754.52 769.89 741.35 757.86 0 +8.04(+1.07%)
Mar 10, 2009 708.75 755.90 700.85 749.82 0 +55.66(+8.02%)
Mar 09, 2009 692.85 715.53 686.49 694.16 0 -7.69(-1.10%)
Mar 06, 2009 711.04 717.63 682.78 701.85 0 -5.95(-0.84%)
Mar 05, 2009 713.43 732.32 705.12 707.80 0 -20.15(-2.77%)
Mar 04, 2009 713.94 737.43 710.37 727.95 0 +18.88(+2.66%)
Mar 03, 2009 733.27 739.53 704.59 709.07 0 -13.00(-1.80%)
Mar 02, 2009 730.74 743.86 717.02 722.07 0 -20.64(-2.78%)
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%)
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.