FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,665.02   -128.24 (-2.21%)
Streaming Delayed Price  /  Updated: 7:46 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 4019 4106 3995 4013 0 -0.60(-0.01%)
Oct 29, 2015 4074 4082 3966 4014 0 -67.41(-1.65%)
Oct 28, 2015 4056 4087 4003 4081 0 +42.28(+1.05%)
Oct 27, 2015 4084 4084 4002 4039 0 -48.24(-1.18%)
Oct 26, 2015 4058 4114 4056 4087 0 +52.07(+1.29%)
Oct 23, 2015 3996 4049 3967 4035 0 +77.38(+1.96%)
Oct 22, 2015 3930 3977 3876 3958 0 +51.41(+1.32%)
Oct 21, 2015 3950 3954 3880 3907 0 -34.31(-0.87%)
Oct 20, 2015 3962 3972 3921 3941 0 -6.67(-0.17%)
Oct 19, 2015 3893 3967 3878 3948 0 +66.59(+1.72%)
Oct 16, 2015 3884 3901 3848 3881 0 +14.29(+0.37%)
Oct 15, 2015 3822 3877 3764 3867 0 +55.23(+1.45%)
Oct 14, 2015 3886 3895 3784 3811 0 -83.29(-2.14%)
Oct 13, 2015 3910 3931 3882 3895 0 -27.51(-0.70%)
Oct 12, 2015 3915 3948 3889 3922 0 +25.06(+0.64%)
Oct 09, 2015 3869 3902 3845 3897 0 +26.17(+0.68%)
Oct 08, 2015 3836 3887 3801 3871 0 +37.46(+0.98%)
Oct 07, 2015 3819 3837 3769 3834 0 +8.80(+0.23%)
Oct 06, 2015 3832 3854 3795 3825 0 -21.17(-0.55%)
Oct 05, 2015 3813 3856 3784 3846 0 +59.03(+1.56%)
Oct 02, 2015 3720 3788 3689 3787 0 +38.47(+1.03%)
Oct 01, 2015 3720 3746 3645 3748 0 +36.56(+0.98%)
Sep 30, 2015 3687 3719 3636 3712 0 +68.48(+1.88%)
Sep 29, 2015 3647 3680 3583 3643 0 +2.34(+0.06%)
Sep 28, 2015 3776 3803 3630 3641 0 -132.29(-3.51%)
Sep 25, 2015 3828 3831 3752 3773 0 -20.64(-0.54%)
Sep 24, 2015 3730 3805 3715 3794 0 +37.62(+1.00%)
Sep 23, 2015 3716 3767 3709 3756 0 +42.15(+1.13%)
Sep 22, 2015 3694 3718 3681 3714 0 -23.44(-0.63%)
Sep 21, 2015 3715 3755 3700 3738 0 +43.98(+1.19%)
Sep 18, 2015 3671 3743 3656 3694 0 -27.45(-0.74%)
Sep 17, 2015 3721 3774 3703 3721 0 +4.41(+0.12%)
Sep 16, 2015 3692 3724 3651 3717 0 +19.62(+0.53%)
Sep 15, 2015 3666 3717 3646 3697 0 +37.49(+1.02%)
Sep 14, 2015 3671 3697 3642 3660 0 -12.37(-0.34%)
Sep 11, 2015 3587 3673 3577 3672 0 +73.29(+2.04%)
Sep 10, 2015 3537 3621 3536 3599 0 +41.09(+1.15%)
Sep 09, 2015 3635 3643 3550 3558 0 -34.84(-0.97%)
Sep 08, 2015 3597 3607 3547 3592 0 +60.70(+1.72%)
Sep 04, 2015 3532 3532 3532 3532 0 -24.75(-0.70%)
Sep 03, 2015 3613 3623 3541 3556 0 -29.05(-0.81%)
Sep 02, 2015 3542 3593 3495 3586 0 +104.59(+3.00%)
Sep 01, 2015 3451 3533 3432 3481 0 -75.89(-2.13%)
Aug 31, 2015 3589 3608 3544 3557 0 -58.28(-1.61%)
Aug 28, 2015 3621 3655 3584 3615 0 -18.55(-0.51%)
Aug 27, 2015 3561 3648 3533 3634 0 +122.79(+3.50%)
Aug 26, 2015 3460 3530 3351 3511 0 +171.09(+5.12%)
Aug 25, 2015 3458 3498 3337 3340 0 +38.81(+1.18%)
Aug 24, 2015 3165 3449 2810 3301 0 -161.33(-4.66%)
Aug 21, 2015 3574 3582 3445 3462 0 -178.02(-4.89%)
Aug 20, 2015 3713 3726 3638 3640 0 -110.23(-2.94%)
Aug 19, 2015 3750 3777 3714 3751 0 -15.02(-0.40%)
Aug 18, 2015 3777 3787 3755 3766 0 -9.04(-0.24%)
Aug 17, 2015 3727 3777 3710 3775 0 +43.08(+1.15%)
Aug 14, 2015 3725 3740 3705 3732 0 +13.47(+0.36%)
Aug 13, 2015 3702 3748 3691 3718 0 +24.23(+0.66%)
Aug 12, 2015 3658 3703 3609 3694 0 -6.32(-0.17%)
Aug 11, 2015 3663 3709 3629 3700 0 +3.69(+0.10%)
Aug 10, 2015 3757 3778 3663 3696 0 -54.08(-1.44%)
Aug 07, 2015 3756 3756 3700 3751 0 +0.98(+0.03%)
Aug 06, 2015 3865 3869 3738 3750 0 -107.56(-2.79%)
Aug 05, 2015 3863 3877 3844 3857 0 +19.13(+0.50%)
Aug 04, 2015 3811 3841 3798 3838 0 +28.81(+0.76%)
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.