FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,664.38   +8.82 (+0.16%)
Streaming Delayed Price  /  Updated: 9:02 AM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 4196 4246 4189 4199 0 -8.24(-0.20%)
Jun 26, 2013 4180 4261 4149 4207 0 +66.33(+1.60%)
Jun 25, 2013 4131 4182 4121 4141 0 +43.07(+1.05%)
Jun 24, 2013 4092 4136 4039 4098 0 -38.75(-0.94%)
Jun 21, 2013 4205 4220 4107 4137 0 -39.35(-0.94%)
Jun 20, 2013 4216 4246 4165 4176 0 -77.43(-1.82%)
Jun 19, 2013 4289 4321 4252 4253 0 -41.23(-0.96%)
Jun 18, 2013 4229 4298 4225 4295 0 +65.00(+1.54%)
Jun 17, 2013 4242 4268 4210 4230 0 +22.74(+0.54%)
Jun 14, 2013 4223 4275 4194 4207 0 -17.04(-0.40%)
Jun 13, 2013 4144 4241 4113 4224 0 +80.47(+1.94%)
Jun 12, 2013 4228 4239 4131 4144 0 -60.50(-1.44%)
Jun 11, 2013 4206 4249 4195 4204 0 -42.75(-1.01%)
Jun 10, 2013 4219 4262 4207 4247 0 +65.38(+1.56%)
Jun 07, 2013 4087 4189 4084 4181 0 +119.35(+2.94%)
Jun 06, 2013 4018 4064 4015 4062 0 +43.31(+1.08%)
Jun 05, 2013 4064 4081 4015 4019 0 -64.50(-1.58%)
Jun 04, 2013 4045 4139 4039 4083 0 -10.24(-0.25%)
Jun 03, 2013 4081 4100 4042 4094 0 +18.95(+0.47%)
May 31, 2013 4078 4148 4052 4075 0 -23.46(-0.57%)
May 30, 2013 4118 4133 4094 4098 0 -6.25(-0.15%)
May 29, 2013 4114 4133 4071 4104 0 -38.35(-0.93%)
May 28, 2013 4135 4171 4125 4143 0 +58.54(+1.43%)
May 24, 2013 4084 4084 4084 0 -8.71(-0.21%)
May 23, 2013 4099 4111 4060 4093 0 -35.97(-0.87%)
May 22, 2013 4136 4181 4117 4129 0 -12.25(-0.30%)
May 21, 2013 4125 4154 4114 4141 0 +29.58(+0.72%)
May 20, 2013 4114 4158 4097 4111 0 -9.16(-0.22%)
May 17, 2013 4096 4122 4079 4121 0 +37.67(+0.92%)
May 16, 2013 4108 4113 4075 4083 0 -30.65(-0.75%)
May 15, 2013 4070 4123 4062 4114 0 +79.08(+1.96%)
May 13, 2013 4055 4061 4020 4035 0 -15.58(-0.38%)
May 10, 2013 4018 4057 4006 4050 0 +45.16(+1.13%)
May 09, 2013 4026 4042 3986 4005 0 -9.09(-0.23%)
May 08, 2013 4008 4017 3971 4014 0 +12.32(+0.31%)
May 07, 2013 4021 4022 3971 4002 0 -15.14(-0.38%)
May 06, 2013 3984 4017 3978 4017 0 +39.97(+1.01%)
May 03, 2013 3916 3985 3885 3977 0 +91.64(+2.36%)
May 02, 2013 3887 3903 3837 3885 0 +16.57(+0.43%)
May 01, 2013 3890 3901 3856 3869 0 -40.71(-1.04%)
Apr 30, 2013 3890 3914 3871 3909 0 +22.72(+0.58%)
Apr 29, 2013 3874 3908 3856 3887 0 +34.38(+0.89%)
Apr 26, 2013 3813 3882 3803 3852 0 -30.14(-0.78%)
Apr 25, 2013 3858 3901 3847 3882 0 +32.07(+0.83%)
Apr 24, 2013 3829 3861 3794 3850 0 +17.94(+0.47%)
Apr 23, 2013 3806 3870 3797 3832 0 +46.11(+1.22%)
Apr 22, 2013 3778 3804 3747 3786 0 +9.21(+0.24%)
Apr 19, 2013 3727 3791 3724 3777 0 +43.33(+1.16%)
Apr 18, 2013 3773 3785 3718 3734 0 -31.12(-0.83%)
Apr 17, 2013 3755 3788 3729 3765 0 -22.87(-0.60%)
Apr 16, 2013 3754 3812 3730 3788 0 +47.91(+1.28%)
Apr 15, 2013 3798 3847 3733 3740 0 -83.51(-2.18%)
Apr 12, 2013 3798 3860 3790 3823 0 +31.01(+0.82%)
Apr 11, 2013 3754 3819 3743 3792 0 +47.26(+1.26%)
Apr 10, 2013 3729 3779 3727 3745 0 +28.39(+0.76%)
Apr 09, 2013 3746 3751 3698 3717 0 -39.49(-1.05%)
Apr 08, 2013 3736 3757 3708 3756 0 +22.78(+0.61%)
Apr 05, 2013 3692 3740 3662 3733 0 -14.85(-0.40%)
Apr 04, 2013 3716 3762 3712 3748 0 +37.40(+1.01%)
Apr 03, 2013 3749 3788 3689 3711 0 -23.34(-0.62%)
Apr 02, 2013 3676 3745 3669 3734 0 +77.57(+2.12%)
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.