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 (%)
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%)
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%)
Apr 01, 2014 4657 4738 4639 4674 0 +33.69(+0.73%)
Mar 31, 2014 4675 4707 4632 4641 0 -13.66(-0.29%)
Mar 28, 2014 4624 4677 4608 4654 0 +27.04(+0.58%)
Mar 27, 2014 4609 4661 4582 4627 0 -9.68(-0.21%)
Mar 26, 2014 4739 4743 4636 4637 0 -94.45(-2.00%)
Mar 25, 2014 4841 4845 4709 4731 0 -69.45(-1.45%)
Mar 24, 2014 4874 4888 4766 4801 0 -59.41(-1.22%)
Mar 21, 2014 4951 4981 4854 4860 0 -17.20(-0.35%)
Mar 20, 2014 4831 4891 4791 4877 0 +68.55(+1.43%)
Mar 19, 2014 4754 4895 4743 4809 0 +77.45(+1.64%)
Mar 18, 2014 4715 4747 4695 4731 0 +27.14(+0.58%)
Mar 17, 2014 4738 4753 4679 4704 0 +0.09(+0.00%)
Mar 14, 2014 4693 4743 4688 4704 0 -7.52(-0.16%)
Mar 13, 2014 4801 4835 4688 4712 0 -75.10(-1.57%)
Mar 12, 2014 4721 4789 4717 4787 0 +36.64(+0.77%)
Mar 11, 2014 4688 4778 4678 4750 0 +81.48(+1.75%)
Mar 10, 2014 4650 4675 4620 4669 0 +29.11(+0.63%)
Mar 07, 2014 4632 4643 4586 4640 0 +26.50(+0.57%)
Mar 06, 2014 4561 4657 4557 4613 0 +84.54(+1.87%)
Mar 05, 2014 4570 4578 4503 4528 0 -24.45(-0.54%)
Mar 04, 2014 4538 4572 4515 4553 0 +72.02(+1.61%)
Mar 03, 2014 4451 4497 4449 4481 0 -28.42(-0.63%)
Feb 28, 2014 4545 4571 4481 4509 0 -75.48(-1.65%)
Feb 27, 2014 4552 4590 4537 4585 0 +23.35(+0.51%)
Feb 26, 2014 4511 4595 4454 4561 0 +66.62(+1.48%)
Feb 25, 2014 4605 4620 4491 4495 0 -113.63(-2.47%)
Feb 24, 2014 4618 4629 4582 4608 0 +2.08(+0.05%)
Feb 21, 2014 4673 4686 4596 4606 0 -51.61(-1.11%)
Feb 20, 2014 4647 4668 4591 4658 0 +15.30(+0.33%)
Feb 19, 2014 4659 4709 4623 4643 0 -24.70(-0.53%)
Feb 18, 2014 4734 4740 4663 4667 0 -72.04(-1.52%)
Feb 14, 2014 4739 4739 4739 0 +20.50(+0.43%)
Feb 13, 2014 4650 4722 4638 4719 0 +47.93(+1.03%)
Feb 12, 2014 4701 4739 4652 4671 0 -28.59(-0.61%)
Feb 11, 2014 4722 4744 4658 4700 0 -18.74(-0.40%)
Feb 10, 2014 4683 4741 4683 4718 0 +49.41(+1.06%)
Feb 07, 2014 4641 4696 4583 4669 0 +102.88(+2.25%)
Feb 06, 2014 4462 4593 4456 4566 0 +113.46(+2.55%)
Feb 05, 2014 4430 4469 4396 4453 0 -10.22(-0.23%)
Feb 04, 2014 4426 4499 4387 4463 0 +99.58(+2.28%)
Feb 03, 2014 4484 4519 4344 4363 0 -129.55(-2.88%)
Jan 31, 2014 4475 4545 4471 4493 0 -43.45(-0.96%)
Jan 30, 2014 4551 4569 4494 4536 0 +27.24(+0.60%)
Jan 29, 2014 4625 4636 4502 4509 0 -140.74(-3.03%)
Jan 28, 2014 4694 4707 4636 4650 0 -21.73(-0.47%)
Jan 27, 2014 4729 4734 4657 4671 0 -41.21(-0.87%)
Jan 24, 2014 4702 4786 4660 4713 0 +88.10(+1.90%)
Jan 23, 2014 4634 4650 4522 4625 0 -18.11(-0.39%)
Jan 22, 2014 4664 4681 4638 4643 0 -2.55(-0.05%)
Jan 21, 2014 4730 4732 4621 4645 0 -73.94(-1.57%)
Jan 17, 2014 4719 4719 4719 0 -26.54(-0.56%)
Jan 16, 2014 4776 4802 4733 4746 0 -51.89(-1.08%)
Jan 15, 2014 4756 4806 4748 4798 0 +41.76(+0.88%)
Jan 14, 2014 4734 4811 4712 4756 0 +23.82(+0.50%)
Jan 13, 2014 4874 4875 4710 4732 0 -158.69(-3.24%)
Jan 10, 2014 4887 4914 4848 4891 0 +3.82(+0.08%)
Jan 09, 2014 4923 4925 4840 4887 0 -34.14(-0.69%)
Jan 08, 2014 4871 4930 4865 4921 0 +63.54(+1.31%)
Jan 07, 2014 4826 4873 4812 4858 0 +61.65(+1.29%)
Jan 06, 2014 4843 4870 4785 4796 0 -50.53(-1.04%)
Jan 03, 2014 4867 4896 4845 4846 0 -12.74(-0.26%)
Jan 02, 2014 4911 4927 4848 4859 0 -72.33(-1.47%)
Dec 31, 2013 4931 4931 4931 0 -10.77(-0.22%)
Dec 30, 2013 4954 4961 4899 4942 0 +1.44(+0.03%)
Dec 27, 2013 4983 4985 4933 4941 0 -18.31(-0.37%)
Dec 26, 2013 4950 4970 4933 4959 0 +18.27(+0.37%)
Dec 24, 2013 4941 4941 4941 0 +13.77(+0.28%)
Dec 23, 2013 4903 4929 4867 4927 0 +41.34(+0.85%)
Dec 20, 2013 4869 4907 4852 4886 0 +43.62(+0.90%)
Dec 19, 2013 4908 4924 4831 4842 0 -33.17(-0.68%)
Dec 18, 2013 4789 4876 4779 4875 0 +93.82(+1.96%)
Dec 17, 2013 4810 4813 4768 4781 0 -27.11(-0.56%)
Dec 16, 2013 4785 4840 4772 4809 0 +10.88(+0.23%)
Dec 13, 2013 4828 4839 4782 4798 0 -13.40(-0.28%)
Dec 12, 2013 4799 4851 4783 4811 0 +0.71(+0.01%)
Dec 11, 2013 4876 4910 4804 4810 0 -62.64(-1.29%)
Dec 10, 2013 4966 4974 4829 4873 0 -136.68(-2.73%)
Dec 09, 2013 5034 5055 5001 5010 0 -13.25(-0.26%)
Dec 06, 2013 5060 5072 5007 5023 0 +14.63(+0.29%)
Dec 05, 2013 4999 5040 4982 5008 0 +13.27(+0.27%)
Dec 04, 2013 5045 5067 4988 4995 0 -60.70(-1.20%)
Dec 03, 2013 5069 5090 5039 5056 0 -33.88(-0.67%)
Dec 02, 2013 5113 5129 5078 5090 0 -20.61(-0.40%)
Nov 29, 2013 5134 5166 5103 5110 0 -10.24(-0.20%)
Nov 27, 2013 5121 5121 5121 0 +5.06(+0.10%)
Nov 26, 2013 5079 5127 5051 5115 0 +44.80(+0.88%)
Nov 25, 2013 5109 5117 5056 5071 0 -37.37(-0.73%)
Nov 22, 2013 5124 5132 5088 5108 0 -4.66(-0.09%)
Nov 21, 2013 5004 5120 5001 5113 0 +114.92(+2.30%)
Nov 20, 2013 5022 5032 4975 4998 0 -13.32(-0.27%)
Nov 19, 2013 5012 5071 5001 5011 0 -31.53(-0.63%)
Nov 18, 2013 5072 5092 5023 5043 0 -37.72(-0.74%)
Nov 15, 2013 5085 5099 5055 5080 0 +3.06(+0.06%)
Nov 14, 2013 5096 5101 5052 5077 0 +36.86(+0.73%)
Nov 12, 2013 5046 5067 5009 5040 0 -21.39(-0.42%)
Nov 11, 2013 5076 5089 5059 5062 0 -12.30(-0.24%)
Nov 08, 2013 4975 5080 4964 5074 0 +123.81(+2.50%)
Nov 07, 2013 5078 5087 4945 4950 0 -120.61(-2.38%)
Nov 06, 2013 5143 5153 5060 5071 0 -49.37(-0.96%)
Nov 05, 2013 5017 5143 5006 5120 0 +100.16(+2.00%)
Nov 04, 2013 5043 5046 5008 5020 0 +0.61(+0.01%)
Nov 01, 2013 5077 5088 4967 5019 0 -27.31(-0.54%)
Oct 31, 2013 4907 5081 4899 5047 0 +15.52(+0.31%)
Oct 30, 2013 5024 5039 4968 5031 0 +66.34(+1.34%)
Oct 29, 2013 4942 4969 4930 4965 0 +51.79(+1.05%)
Oct 28, 2013 4990 5014 4892 4913 0 -54.90(-1.11%)
Oct 25, 2013 4939 4973 4927 4968 0 +52.19(+1.06%)
Oct 24, 2013 4930 4940 4877 4916 0 -54.59(-1.10%)
Oct 23, 2013 4995 5022 4958 4970 0 -69.33(-1.38%)
Oct 22, 2013 4986 5057 4964 5040 0 +82.73(+1.67%)
Oct 21, 2013 4930 4985 4904 4957 0 +14.90(+0.30%)
Oct 18, 2013 4936 4963 4912 4942 0 +31.91(+0.65%)
Oct 17, 2013 4850 4922 4834 4910 0 +37.74(+0.77%)
Oct 16, 2013 4822 4886 4804 4873 0 +79.56(+1.66%)
Oct 15, 2013 4856 4865 4783 4793 0 -79.16(-1.62%)
Oct 14, 2013 4836 4886 4819 4872 0 +17.00(+0.35%)
Oct 11, 2013 4821 4859 4797 4855 0 +40.61(+0.84%)
Oct 10, 2013 4769 4831 4755 4815 0 +109.27(+2.32%)
Oct 09, 2013 4707 4738 4650 4705 0 -10.79(-0.23%)
Oct 08, 2013 4812 4866 4711 4716 0 -81.41(-1.70%)
Oct 07, 2013 4782 4829 4770 4797 0 -32.51(-0.67%)
Oct 04, 2013 4793 4835 4775 4830 0 +35.61(+0.74%)
Oct 03, 2013 4805 4837 4762 4794 0 -26.88(-0.56%)
Oct 02, 2013 4787 4826 4761 4821 0 -0.90(-0.02%)
Oct 01, 2013 4802 4833 4779 4822 0 -14.33(-0.30%)
Sep 27, 2013 4814 4850 4783 4836 0 +5.65(+0.12%)
Sep 26, 2013 4800 4840 4780 4831 0 +48.81(+1.02%)
Sep 25, 2013 4815 4826 4766 4782 0 -19.30(-0.40%)
Sep 24, 2013 4740 4850 4738 4801 0 +68.61(+1.45%)
Sep 23, 2013 4775 4794 4711 4733 0 -43.23(-0.91%)
Sep 20, 2013 4788 4832 4773 4776 0 -17.15(-0.36%)
Sep 19, 2013 4866 4887 4788 4793 0 -62.56(-1.29%)
Sep 18, 2013 4771 4874 4749 4856 0 +77.47(+1.62%)
Sep 17, 2013 4727 4791 4719 4778 0 +53.09(+1.12%)
Sep 16, 2013 4797 4797 4700 4725 0 -15.78(-0.33%)
Sep 13, 2013 4747 4754 4685 4741 0 -8.98(-0.19%)
Sep 12, 2013 4740 4770 4717 4750 0 +17.35(+0.37%)
Sep 11, 2013 4662 4741 4659 4732 0 +75.22(+1.62%)
Sep 10, 2013 4592 4673 4582 4657 0 +96.97(+2.13%)
Sep 09, 2013 4514 4565 4511 4560 0 +54.87(+1.22%)
Sep 06, 2013 4555 4571 4466 4505 0 -29.72(-0.66%)
Sep 05, 2013 4545 4578 4530 4535 0 -3.56(-0.08%)
Sep 04, 2013 4495 4547 4476 4539 0 +33.70(+0.75%)
Sep 03, 2013 4514 4541 4479 4505 0 +63.13(+1.42%)
Aug 30, 2013 4442 4442 4442 0 -40.32(-0.90%)
Aug 29, 2013 4457 4524 4442 4482 0 +12.26(+0.27%)
Aug 28, 2013 4423 4497 4406 4470 0 +42.70(+0.96%)
Aug 27, 2013 4470 4501 4423 4427 0 -102.15(-2.26%)
Aug 26, 2013 4543 4553 4513 4529 0 -6.27(-0.14%)
Aug 23, 2013 4546 4556 4511 4536 0 -3.47(-0.08%)
Aug 22, 2013 4490 4562 4485 4539 0 +71.75(+1.61%)
Aug 21, 2013 4456 4514 4442 4467 0 -3.62(-0.08%)
Aug 20, 2013 4449 4495 4434 4471 0 +21.54(+0.48%)
Aug 19, 2013 4464 4510 4441 4449 0 -21.66(-0.48%)
Aug 16, 2013 4486 4512 4459 4471 0 -0.99(-0.02%)
Aug 15, 2013 4507 4511 4446 4472 0 -68.10(-1.50%)
Aug 14, 2013 4586 4586 4535 4540 0 -49.12(-1.07%)
Aug 13, 2013 4616 4618 4546 4589 0 -15.96(-0.35%)
Aug 12, 2013 4566 4621 4564 4605 0 +5.74(+0.12%)
Aug 09, 2013 4585 4627 4580 4600 0 -7.55(-0.16%)
Aug 08, 2013 4599 4637 4574 4607 0 +48.90(+1.07%)
Aug 07, 2013 4562 4614 4551 4558 0 -30.82(-0.67%)
Aug 06, 2013 4638 4652 4584 4589 0 -69.03(-1.48%)
Aug 05, 2013 4669 4676 4637 4658 0 -11.65(-0.25%)
Aug 02, 2013 4630 4674 4606 4670 0 +42.74(+0.92%)
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.