FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,069.45   -71.92 (-1.17%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 3658 3658 3658 0 +5.54(+0.15%)
Mar 27, 2013 3648 3656 3606 3653 0 -9.94(-0.27%)
Mar 26, 2013 3659 3673 3642 3663 0 +21.50(+0.59%)
Mar 25, 2013 3693 3710 3608 3641 0 -41.78(-1.13%)
Mar 22, 2013 3680 3707 3669 3683 0 +22.27(+0.61%)
Mar 21, 2013 3677 3686 3642 3661 0 -25.06(-0.68%)
Mar 20, 2013 3666 3697 3652 3686 0 +43.26(+1.19%)
Mar 19, 2013 3627 3656 3588 3642 0 -3.74(-0.10%)
Mar 18, 2013 3654 3678 3634 3646 0 -46.68(-1.26%)
Mar 15, 2013 3679 3710 3669 3693 0 -7.15(-0.19%)
Mar 14, 2013 3748 3764 3683 3700 0 -53.02(-1.41%)
Mar 13, 2013 3736 3768 3731 3753 0 +19.62(+0.53%)
Mar 12, 2013 3742 3752 3715 3733 0 -18.56(-0.49%)
Mar 11, 2013 3741 3773 3733 3752 0 -6.14(-0.16%)
Mar 08, 2013 3757 3777 3724 3758 0 +26.22(+0.70%)
Mar 07, 2013 3666 3747 3663 3732 0 +67.66(+1.85%)
Mar 06, 2013 3642 3690 3635 3664 0 +38.01(+1.05%)
Mar 05, 2013 3597 3647 3595 3626 0 +48.32(+1.35%)
Mar 04, 2013 3521 3579 3513 3578 0 +50.42(+1.43%)
Mar 01, 2013 3515 3533 3474 3527 0 +0.18(+0.01%)
Feb 28, 2013 3524 3550 3516 3527 0 +14.94(+0.43%)
Feb 27, 2013 3430 3539 3421 3512 0 +79.97(+2.33%)
Feb 26, 2013 3440 3468 3405 3432 0 -47.41(-1.36%)
Feb 22, 2013 3449 3483 3422 3480 0 +51.87(+1.51%)
Feb 21, 2013 3411 3450 3377 3428 0 +2.64(+0.08%)
Feb 20, 2013 3505 3521 3417 3425 0 -69.10(-1.98%)
Feb 15, 2013 3494 3494 3494 0 -71.37(-2.00%)
Feb 14, 2013 3565 3583 3553 3566 0 -17.68(-0.49%)
Feb 13, 2013 3623 3623 3562 3583 0 -28.64(-0.79%)
Feb 12, 2013 3601 3633 3591 3612 0 +4.26(+0.12%)
Feb 11, 2013 3627 3631 3587 3608 0 -11.82(-0.33%)
Feb 08, 2013 3589 3638 3585 3620 0 +30.55(+0.85%)
Feb 07, 2013 3605 3607 3546 3589 0 -15.03(-0.42%)
Feb 06, 2013 3603 3630 3582 3604 0 -0.40(-0.01%)
Feb 04, 2013 3619 3645 3592 3604 0 -46.19(-1.27%)
Feb 01, 2013 3627 3671 3624 3651 0 +52.29(+1.45%)
Jan 31, 2013 3578 3621 3571 3598 0 +14.37(+0.40%)
Jan 30, 2013 3546 3600 3547 3584 0 +20.73(+0.58%)
Jan 29, 2013 3567 3591 3545 3563 0 -28.90(-0.80%)
Jan 28, 2013 3613 3658 3577 3592 0 -42.53(-1.17%)
Jan 25, 2013 3598 3663 3603 3635 0 +139.62(+3.99%)
Jan 24, 2013 3511 3522 3465 3495 0 -6.50(-0.19%)
Jan 23, 2013 3533 3538 3485 3502 0 -35.94(-1.02%)
Jan 22, 2013 3541 3544 3507 3537 0 +10.11(+0.29%)
Jan 18, 2013 3527 3527 3527 0 +18.03(+0.51%)
Jan 17, 2013 3527 3533 3490 3509 0 +10.45(+0.30%)
Jan 16, 2013 3481 3506 3472 3499 0 -11.06(-0.32%)
Jan 15, 2013 3518 3529 3462 3510 0 -9.17(-0.26%)
Jan 14, 2013 3541 3568 3509 3519 0 -18.47(-0.52%)
Jan 12, 2013 3550 3558 3501 3538 0 +0.00(+0.00%)
Jan 11, 2013 3550 3558 3501 3538 0 +19.09(+0.54%)
Jan 10, 2013 3532 3556 3500 3518 0 -4.19(-0.12%)
Jan 09, 2013 3593 3598 3502 3523 0 -52.87(-1.48%)
Jan 08, 2013 3575 3584 3542 3576 0 -7.13(-0.20%)
Jan 07, 2013 3562 3588 3537 3583 0 +3.95(+0.11%)
Jan 04, 2013 3569 3599 3554 3579 0 +20.03(+0.56%)
Jan 03, 2013 3540 3577 3531 3559 0 +23.04(+0.65%)
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.