FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,427.54   -121.46 (-1.85%)
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 2033 2048 1986 2033 0 -10.44(-0.51%)
Jan 28, 2011 2123 2129 2031 2043 0 -79.58(-3.75%)
Jan 27, 2011 2081 2149 2064 2123 0 -0.56(-0.03%)
Jan 26, 2011 2158 2158 2103 2123 0 -36.58(-1.69%)
Jan 25, 2011 2135 2169 2132 2160 0 +10.60(+0.49%)
Jan 24, 2011 2132 2154 2115 2149 0 +10.41(+0.49%)
Jan 21, 2011 2155 2172 2128 2139 0 -0.20(-0.01%)
Jan 20, 2011 2131 2156 2116 2139 0 +9.49(+0.45%)
Jan 19, 2011 2102 2136 2098 2130 0 -3.04(-0.14%)
Jan 18, 2011 2117 2149 2111 2133 0 +16.33(+0.77%)
Jan 14, 2011 2116 2116 2116 0 +16.77(+0.80%)
Jan 13, 2011 2077 2102 2078 2100 0 +15.95(+0.77%)
Jan 12, 2011 2107 2114 2075 2084 0 -4.33(-0.21%)
Jan 11, 2011 2128 2129 2080 2088 0 -31.57(-1.49%)
Jan 10, 2011 2103 2131 2080 2120 0 -0.78(-0.04%)
Jan 07, 2011 2075 2128 2065 2120 0 +48.20(+2.33%)
Jan 06, 2011 2095 2105 2061 2072 0 -20.84(-1.00%)
Jan 05, 2011 2086 2124 2085 2093 0 -7.04(-0.34%)
Jan 04, 2011 2150 2152 2096 2100 0 -48.53(-2.26%)
Jan 03, 2011 2103 2160 2101 2149 0 +67.03(+3.22%)
Dec 31, 2010 2098 2105 2071 2082 0 -18.58(-0.88%)
Dec 30, 2010 2101 2113 2085 2100 0 -8.49(-0.40%)
Dec 29, 2010 2107 2127 2100 2109 0 +10.20(+0.49%)
Dec 28, 2010 2107 2118 2078 2098 0 -6.35(-0.30%)
Dec 27, 2010 2114 2119 2086 2105 0 -11.81(-0.56%)
Dec 23, 2010 2124 2139 2108 2117 0 -16.43(-0.77%)
Dec 22, 2010 2138 2149 2124 2133 0 +1.36(+0.06%)
Dec 21, 2010 2143 2145 2110 2132 0 -5.36(-0.25%)
Dec 20, 2010 2133 2147 2112 2137 0 +7.54(+0.35%)
Dec 17, 2010 2114 2140 2103 2130 0 +12.95(+0.61%)
Dec 16, 2010 2110 2130 2090 2117 0 +42.65(+2.06%)
Dec 15, 2010 2088 2109 2061 2074 0 -14.64(-0.70%)
Dec 14, 2010 2077 2101 2068 2089 0 -31.63(-1.49%)
Dec 10, 2010 2111 2128 2091 2120 0 +11.66(+0.55%)
Dec 09, 2010 2124 2133 2090 2109 0 -7.81(-0.37%)
Dec 08, 2010 2138 2139 2108 2116 0 -14.94(-0.70%)
Dec 07, 2010 2140 2151 2118 2131 0 +11.75(+0.55%)
Dec 06, 2010 2114 2129 2102 2120 0 -0.76(-0.04%)
Dec 03, 2010 2115 2133 2081 2120 0 -5.91(-0.28%)
Dec 02, 2010 2069 2129 2063 2126 0 +66.52(+3.23%)
Dec 01, 2010 2019 2082 2019 2060 0 +66.69(+3.35%)
Nov 30, 2010 1973 2012 1963 1993 0 -9.41(-0.47%)
Nov 29, 2010 1995 2012 1966 2002 0 -21.53(-1.06%)
Nov 26, 2010 2024 2036 2015 2024 0 -17.72(-0.87%)
Nov 24, 2010 1997 2042 2042 2042 0 +64.84(+3.28%)
Nov 23, 2010 1982 1999 1959 1977 0 -27.25(-1.36%)
Nov 22, 2010 1986 2019 1981 2004 0 +8.99(+0.45%)
Nov 19, 2010 1973 2005 1962 1995 0 +13.67(+0.69%)
Nov 18, 2010 1964 2002 1951 1981 0 +32.49(+1.67%)
Nov 17, 2010 1931 1960 1913 1949 0 +15.20(+0.79%)
Nov 16, 2010 1968 1994 1929 1934 0 -57.77(-2.90%)
Nov 15, 2010 1950 2005 1949 1991 0 +35.97(+1.84%)
Nov 12, 2010 1988 1989 1934 1955 0 -35.25(-1.77%)
Nov 11, 2010 1949 2005 1943 1991 0 +18.28(+0.93%)
Nov 10, 2010 1947 1989 1939 1972 0 +21.74(+1.11%)
Nov 09, 2010 1991 1992 1939 1951 0 -28.63(-1.45%)
Nov 08, 2010 1971 1999 1953 1979 0 -15.25(-0.76%)
Nov 05, 2010 1975 2022 1963 1995 0 +65.80(+3.41%)
Nov 04, 2010 1924 1947 1916 1929 0 +39.84(+2.11%)
Nov 03, 2010 1871 1902 1859 1889 0 +13.06(+0.70%)
Nov 02, 2010 1874 1892 1867 1876 0 +7.04(+0.38%)
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.