FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,839.40   -17.66 (-0.30%)
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 4863 4868 4800 4820 0 -32.17(-0.66%)
Jun 27, 2014 4856 4878 4842 4853 0 -5.88(-0.12%)
Jun 26, 2014 4857 4876 4823 4858 0 -5.40(-0.11%)
Jun 25, 2014 4800 4868 4795 4864 0 +40.30(+0.84%)
Jun 24, 2014 4792 4844 4770 4824 0 +39.63(+0.83%)
Jun 23, 2014 4779 4789 4749 4784 0 +10.65(+0.22%)
Jun 20, 2014 4836 4836 4760 4773 0 -36.71(-0.76%)
Jun 19, 2014 4771 4830 4765 4810 0 +96.63(+2.05%)
Jun 18, 2014 4689 4721 4653 4713 0 +17.55(+0.37%)
Jun 17, 2014 4682 4719 4677 4696 0 +9.64(+0.21%)
Jun 16, 2014 4650 4695 4648 4686 0 +19.50(+0.42%)
Jun 13, 2014 4620 4680 4597 4667 0 +44.30(+0.96%)
Jun 12, 2014 4665 4669 4609 4622 0 -51.99(-1.11%)
Jun 11, 2014 4634 4680 4618 4674 0 +11.99(+0.26%)
Jun 10, 2014 4708 4721 4646 4662 0 -57.14(-1.21%)
Jun 06, 2014 4703 4734 4686 4719 0 +42.51(+0.91%)
Jun 05, 2014 4654 4702 4644 4677 0 +5.40(+0.12%)
Jun 04, 2014 4638 4675 4610 4672 0 +29.50(+0.64%)
Jun 03, 2014 4615 4654 4606 4642 0 +17.96(+0.39%)
Jun 02, 2014 4586 4638 4581 4624 0 +37.72(+0.82%)
May 30, 2014 4578 4603 4542 4586 0 +10.19(+0.22%)
May 29, 2014 4606 4609 4549 4576 0 -14.39(-0.31%)
May 28, 2014 4589 4609 4565 4591 0 -20.38(-0.44%)
May 27, 2014 4555 4622 4545 4611 0 +95.38(+2.11%)
May 23, 2014 4516 4516 4516 0 +18.52(+0.41%)
May 22, 2014 4416 4505 4413 4497 0 +78.52(+1.78%)
May 21, 2014 4438 4442 4398 4419 0 +8.62(+0.20%)
May 20, 2014 4441 4450 4386 4410 0 -46.82(-1.05%)
May 19, 2014 4428 4464 4411 4457 0 +5.98(+0.13%)
May 16, 2014 4396 4458 4382 4451 0 +64.11(+1.46%)
May 15, 2014 4411 4416 4348 4387 0 -19.77(-0.45%)
May 14, 2014 4470 4473 4398 4406 0 -62.96(-1.41%)
May 13, 2014 4461 4484 4451 4469 0 -3.09(-0.07%)
May 12, 2014 4444 4481 4428 4472 0 +49.75(+1.12%)
May 09, 2014 4390 4427 4376 4423 0 +39.97(+0.91%)
May 08, 2014 4380 4438 4364 4383 0 -5.53(-0.13%)
May 07, 2014 4388 4406 4350 4388 0 +11.20(+0.26%)
May 06, 2014 4447 4455 4362 4377 0 -81.57(-1.83%)
May 05, 2014 4436 4473 4415 4459 0 +14.65(+0.33%)
May 02, 2014 4477 4500 4436 4444 0 -25.72(-0.58%)
May 01, 2014 4442 4475 4417 4470 0 +37.16(+0.84%)
Apr 30, 2014 4434 4446 4397 4433 0 -21.71(-0.49%)
Apr 29, 2014 4487 4504 4429 4454 0 -17.33(-0.39%)
Apr 28, 2014 4531 4544 4397 4472 0 -40.12(-0.89%)
Apr 25, 2014 4549 4564 4482 4512 0 +16.37(+0.36%)
Apr 24, 2014 4521 4552 4435 4495 0 +43.04(+0.97%)
Apr 23, 2014 4520 4523 4442 4452 0 -49.31(-1.10%)
Apr 22, 2014 4459 4512 4447 4502 0 +46.60(+1.05%)
Apr 21, 2014 4444 4463 4414 4455 0 +20.12(+0.45%)
Apr 17, 2014 4435 4435 4435 0 -41.14(-0.92%)
Apr 16, 2014 4411 4485 4378 4476 0 +109.11(+2.50%)
Apr 15, 2014 4429 4440 4305 4367 0 -24.78(-0.56%)
Apr 14, 2014 4406 4437 4351 4392 0 +42.62(+0.98%)
Apr 11, 2014 4410 4435 4344 4349 0 -89.46(-2.02%)
Apr 10, 2014 4591 4593 4433 4439 0 -137.64(-3.01%)
Apr 09, 2014 4524 4589 4495 4576 0 +60.74(+1.35%)
Apr 08, 2014 4463 4530 4451 4515 0 +67.76(+1.52%)
Apr 07, 2014 4499 4511 4421 4448 0 -70.80(-1.57%)
Apr 04, 2014 4643 4665 4503 4518 0 -95.32(-2.07%)
Apr 03, 2014 4662 4692 4596 4614 0 -38.06(-0.82%)
Apr 02, 2014 4694 4697 4626 4652 0 -22.41(-0.48%)
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.