FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,018.55   +31.21 (+0.52%)
Streaming Delayed Price  /  Updated: 7:58 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.