FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,585.58   -88.89 (-1.57%)
Streaming Delayed Price  /  Updated: 12:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 1124 1443 1404 1406 0 -13.90(-0.98%)
Jan 28, 2010 1439 1446 1409 1420 0 -14.58(-1.02%)
Jan 27, 2010 1140 1442 1420 1435 0 -5.28(-0.37%)
Jan 26, 2010 1126 1450 1422 1440 0 +6.47(+0.45%)
Jan 25, 2010 1164 1466 1427 1433 0 -24.70(-1.69%)
Jan 22, 2010 1192 1501 1456 1458 0 -35.36(-2.37%)
Jan 21, 2010 1511 1529 1475 1494 0 +26.52(+1.81%)
Jan 20, 2010 1187 1492 1447 1467 0 -14.07(-0.95%)
Jan 19, 2010 1171 1491 1460 1481 0 +15.06(+1.03%)
Jan 15, 2010 1466 1466 1466 0 -13.49(-0.91%)
Jan 14, 2010 1163 1482 1462 1480 0 +9.77(+0.66%)
Jan 13, 2010 1448 1476 1440 1470 0 +25.51(+1.77%)
Jan 12, 2010 1146 1462 1429 1444 0 -17.67(-1.21%)
Jan 11, 2010 1168 1471 1445 1462 0 -0.92(-0.06%)
Jan 08, 2010 1157 1477 1457 1463 0 -2.38(-0.16%)
Jan 07, 2010 1160 1474 1457 1465 0 -2.80(-0.19%)
Jan 06, 2010 1471 1478 1459 1468 0 -7.83(-0.53%)
Jan 05, 2010 1449 1495 1444 1476 0 +22.74(+1.56%)
Jan 04, 2010 1465 1467 1446 1453 0 -1.25(-0.09%)
Dec 31, 2009 1454 1454 1454 0 -13.04(-0.89%)
Dec 30, 2009 1169 1481 1461 1467 0 -9.92(-0.67%)
Dec 29, 2009 1190 1494 1470 1477 0 -12.06(-0.81%)
Dec 28, 2009 1179 1497 1476 1489 0 +6.13(+0.41%)
Dec 24, 2009 1187 1489 1476 1483 0 -3.83(-0.26%)
Dec 23, 2009 1184 1491 1469 1487 0 +0.82(+0.06%)
Dec 22, 2009 1167 1490 1460 1486 0 +27.91(+1.91%)
Dec 21, 2009 1180 1485 1452 1458 0 -21.39(-1.45%)
Dec 18, 2009 1122 1484 1415 1480 0 +66.41(+4.70%)
Dec 17, 2009 1112 1425 1405 1413 0 -7.94(-0.56%)
Dec 16, 2009 1129 1444 1419 1421 0 -12.47(-0.87%)
Dec 15, 2009 1129 1443 1431 1434 0 -6.36(-0.44%)
Dec 14, 2009 1428 1443 1416 1440 0 +20.34(+1.43%)
Dec 11, 2009 1117 1425 1403 1420 0 +5.40(+0.38%)
Dec 10, 2009 1073 1422 1372 1414 0 +44.39(+3.24%)
Dec 09, 2009 1066 1374 1355 1370 0 +2.54(+0.19%)
Dec 08, 2009 1062 1379 1354 1367 0 -8.99(-0.65%)
Dec 07, 2009 1078 1392 1372 1376 0 -7.66(-0.55%)
Dec 04, 2009 1074 1397 1368 1384 0 +21.44(+1.57%)
Dec 03, 2009 1090 1401 1361 1363 0 -27.69(-1.99%)
Dec 02, 2009 1091 1406 1385 1390 0 +0.41(+0.03%)
Dec 01, 2009 1095 1404 1387 1390 0 -5.49(-0.39%)
Nov 30, 2009 1067 1398 1360 1395 0 +20.35(+1.48%)
Nov 27, 2009 1055 1386 1354 1375 0 -18.33(-1.32%)
Nov 25, 2009 1393 1393 1393 0 +21.84(+1.59%)
Nov 24, 2009 1077 1386 1360 1372 0 -13.66(-0.99%)
Nov 23, 2009 1089 1409 1380 1385 0 +10.92(+0.79%)
Nov 20, 2009 1066 1388 1363 1374 0 -5.33(-0.39%)
Nov 19, 2009 1074 1385 1357 1380 0 -9.98(-0.72%)
Nov 18, 2009 1389 1397 1375 1390 0 -8.62(-0.62%)
Nov 17, 2009 1090 1402 1386 1398 0 -3.39(-0.24%)
Nov 16, 2009 1085 1403 1384 1402 0 +14.35(+1.03%)
Nov 13, 2009 1077 1391 1376 1387 0 +4.57(+0.33%)
Nov 12, 2009 1078 1395 1376 1383 0 -4.21(-0.30%)
Nov 11, 2009 1079 1390 1373 1387 0 +13.80(+1.01%)
Nov 10, 2009 1050 1377 1353 1373 0 +13.45(+0.99%)
Nov 09, 2009 1056 1365 1348 1360 0 +1.32(+0.10%)
Nov 06, 2009 1022 1367 1319 1358 0 +62.64(+4.83%)
Nov 05, 2009 978.46 1305 1273 1296 0 +22.79(+1.79%)
Nov 04, 2009 986.61 1292 1270 1273 0 -9.60(-0.75%)
Nov 03, 2009 969.40 1290 1260 1283 0 +3.37(+0.26%)
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.