FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,551.04   +67.18 (+1.04%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2011 2495 2537 2471 2492 0 +4.55(+0.18%)
Aug 30, 2011 2451 2504 2437 2487 0 +29.51(+1.20%)
Aug 29, 2011 2438 2461 2421 2458 0 +48.08(+2.00%)
Aug 26, 2011 2338 2431 2302 2410 0 +63.89(+2.72%)
Aug 25, 2011 2406 2431 2331 2346 0 -58.48(-2.43%)
Aug 24, 2011 2355 2411 2340 2404 0 +38.84(+1.64%)
Aug 23, 2011 2268 2369 2256 2365 0 +114.73(+5.10%)
Aug 22, 2011 2316 2342 2241 2251 0 -8.37(-0.37%)
Aug 19, 2011 2235 2328 2213 2259 0 +20.24(+0.90%)
Aug 18, 2011 2388 2393 2199 2239 0 -237.73(-9.60%)
Aug 17, 2011 2498 2528 2438 2476 0 -14.67(-0.59%)
Aug 16, 2011 2447 2511 2424 2491 0 +23.59(+0.96%)
Aug 15, 2011 2416 2474 2410 2467 0 +62.52(+2.60%)
Aug 12, 2011 2393 2423 2365 2405 0 +17.18(+0.72%)
Aug 11, 2011 2255 2415 2242 2388 0 +150.50(+6.73%)
Aug 10, 2011 2272 2314 2226 2237 0 -81.35(-3.51%)
Aug 09, 2011 2297 2319 2168 2319 0 +131.98(+6.04%)
Aug 08, 2011 2317 2348 2186 2187 0 -175.55(-7.43%)
Aug 05, 2011 2389 2421 2286 2362 0 -8.84(-0.37%)
Aug 04, 2011 2489 2514 2370 2371 0 -152.51(-6.04%)
Aug 03, 2011 2480 2528 2438 2524 0 +42.71(+1.72%)
Aug 02, 2011 2529 2550 2476 2481 0 -74.29(-2.91%)
Aug 01, 2011 2597 2619 2522 2555 0 -18.07(-0.70%)
Jul 29, 2011 2559 2622 2516 2573 0 +5.40(+0.21%)
Jul 28, 2011 2563 2613 2533 2568 0 +56.14(+2.24%)
Jul 27, 2011 2619 2638 2505 2512 0 -98.17(-3.76%)
Jul 26, 2011 2628 2632 2596 2610 0 -12.28(-0.47%)
Jul 25, 2011 2607 2630 2593 2622 0 -0.40(-0.02%)
Jul 22, 2011 2622 2646 2613 2623 0 +0.80(+0.03%)
Jul 21, 2011 2601 2638 2582 2622 0 +32.74(+1.26%)
Jul 20, 2011 2615 2616 2556 2589 0 -33.20(-1.27%)
Jul 19, 2011 2587 2625 2581 2622 0 +60.56(+2.36%)
Jul 18, 2011 2572 2595 2547 2562 0 -28.00(-1.08%)
Jul 15, 2011 2553 2592 2545 2590 0 +38.38(+1.50%)
Jul 14, 2011 2579 2598 2534 2551 0 -29.43(-1.14%)
Jul 13, 2011 2590 2622 2573 2581 0 +4.14(+0.16%)
Jul 12, 2011 2589 2621 2573 2577 0 -10.90(-0.42%)
Jul 11, 2011 2601 2627 2568 2587 0 -38.07(-1.45%)
Jul 08, 2011 2594 2629 2590 2625 0 +1.42(+0.05%)
Jul 07, 2011 2598 2636 2569 2624 0 -2.30(-0.09%)
Jul 06, 2011 2646 2659 2620 2626 0 -33.87(-1.27%)
Jul 05, 2011 2612 2671 2584 2660 0 +47.38(+1.81%)
Jul 01, 2011 2613 2613 2613 0 +51.02(+1.99%)
Jun 30, 2011 2577 2587 2557 2562 0 +0.73(+0.03%)
Jun 29, 2011 2553 2584 2541 2561 0 +7.42(+0.29%)
Jun 28, 2011 2480 2556 2471 2554 0 +75.50(+3.05%)
Jun 27, 2011 2432 2481 2416 2478 0 +39.34(+1.61%)
Jun 24, 2011 2452 2472 2427 2439 0 -17.67(-0.72%)
Jun 23, 2011 2397 2458 2393 2457 0 +32.90(+1.36%)
Jun 22, 2011 2386 2443 2372 2424 0 +29.05(+1.21%)
Jun 21, 2011 2348 2402 2336 2395 0 +55.76(+2.38%)
Jun 20, 2011 2340 2352 2292 2339 0 +28.34(+1.23%)
Jun 17, 2011 2318 2337 2296 2310 0 +17.72(+0.77%)
Jun 16, 2011 2269 2307 2267 2293 0 +16.78(+0.74%)
Jun 15, 2011 2272 2307 2264 2276 0 -26.02(-1.13%)
Jun 14, 2011 2289 2311 2286 2302 0 +27.74(+1.22%)
Jun 13, 2011 2285 2309 2254 2274 0 -10.35(-0.45%)
Jun 10, 2011 2303 2312 2277 2285 0 -28.93(-1.25%)
Jun 09, 2011 2322 2331 2306 2314 0 -9.07(-0.39%)
Jun 08, 2011 2329 2352 2310 2323 0 -14.84(-0.63%)
Jun 07, 2011 2341 2361 2335 2337 0 +11.03(+0.47%)
Jun 06, 2011 2362 2383 2312 2326 0 +29.86(+1.30%)
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.