FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,125.05   -0.68 (-0.01%)
Streaming Delayed Price  /  Updated: 9:34 AM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 4846 4846 4846 0 +0.74(+0.02%)
Aug 28, 2014 4843 4859 4824 4845 0 -7.06(-0.15%)
Aug 27, 2014 4854 4877 4836 4852 0 +3.99(+0.08%)
Aug 26, 2014 4862 4888 4845 4848 0 -11.78(-0.24%)
Aug 25, 2014 4842 4876 4831 4860 0 +40.48(+0.84%)
Aug 22, 2014 4817 4840 4804 4820 0 -10.64(-0.22%)
Aug 21, 2014 4852 4874 4825 4830 0 -33.79(-0.69%)
Aug 20, 2014 4865 4891 4843 4864 0 -3.59(-0.07%)
Aug 19, 2014 4844 4873 4834 4868 0 +36.64(+0.76%)
Aug 18, 2014 4806 4847 4803 4831 0 +43.21(+0.90%)
Aug 15, 2014 4807 4811 4755 4788 0 +15.91(+0.33%)
Aug 14, 2014 4820 4824 4743 4772 0 -35.06(-0.73%)
Aug 13, 2014 4857 4858 4799 4807 0 -33.96(-0.70%)
Aug 12, 2014 4844 4862 4821 4841 0 -3.94(-0.08%)
Aug 11, 2014 4829 4867 4828 4845 0 +19.44(+0.40%)
Aug 08, 2014 4768 4830 4760 4825 0 +52.62(+1.10%)
Aug 07, 2014 4815 4822 4763 4773 0 -29.06(-0.61%)
Aug 06, 2014 4765 4824 4751 4802 0 +17.08(+0.36%)
Aug 05, 2014 4806 4827 4759 4785 0 -46.79(-0.97%)
Aug 04, 2014 4812 4845 4797 4832 0 +35.74(+0.75%)
Aug 01, 2014 4822 4850 4768 4796 0 -37.03(-0.77%)
Jul 31, 2014 4887 4899 4821 4833 0 -79.23(-1.61%)
Jul 23, 2014 4877 4923 4868 4912 0 +21.68(+0.44%)
Jul 22, 2014 4867 4910 4858 4890 0 +67.34(+1.40%)
Jul 21, 2014 4839 4845 4797 4823 0 -22.84(-0.47%)
Jul 18, 2014 4829 4859 4802 4846 0 +44.42(+0.93%)
Jul 17, 2014 4859 4880 4794 4801 0 -93.56(-1.91%)
Jul 16, 2014 4916 4917 4869 4895 0 -9.14(-0.19%)
Jul 15, 2014 4890 4921 4878 4904 0 +18.55(+0.38%)
Jul 14, 2014 4909 4911 4876 4886 0 -0.44(-0.01%)
Jul 11, 2014 4907 4909 4857 4886 0 -15.10(-0.31%)
Jul 10, 2014 4887 4915 4862 4901 0 -39.26(-0.79%)
Jul 09, 2014 4885 4943 4874 4940 0 +53.38(+1.09%)
Jul 08, 2014 4892 4909 4867 4887 0 -8.91(-0.18%)
Jul 07, 2014 4898 4937 4888 4896 0 -21.17(-0.43%)
Jul 03, 2014 4917 4917 4917 0 +53.99(+1.11%)
Jul 02, 2014 4875 4881 4844 4863 0 +1.93(+0.04%)
Jul 01, 2014 4851 4872 4833 4861 0 +40.80(+0.85%)
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%)
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.