FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,715.95   -11.54 (-0.20%)
Streaming Delayed Price  /  Updated: 8:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2015 3994 4007 3939 3953 0 -46.83(-1.17%)
Nov 27, 2015 4000 4014 3982 4000 0 -0.32(-0.01%)
Nov 25, 2015 4001 4001 4001 4001 0 +15.47(+0.39%)
Nov 24, 2015 3982 4011 3930 3985 0 -33.03(-0.82%)
Nov 23, 2015 4018 4018 4018 4018 0 +48.08(+1.21%)
Nov 20, 2015 3968 3984 3948 3970 0 +31.61(+0.80%)
Nov 19, 2015 3955 3967 3928 3938 0 -16.17(-0.41%)
Nov 18, 2015 3882 3956 3857 3955 0 +81.47(+2.10%)
Nov 17, 2015 3899 3939 3866 3873 0 -11.93(-0.31%)
Nov 16, 2015 3814 3882 3806 3885 0 +55.44(+1.45%)
Nov 13, 2015 3905 3935 3821 3830 0 -86.03(-2.20%)
Nov 12, 2015 3934 3955 3896 3916 0 -50.95(-1.28%)
Nov 11, 2015 4010 4011 3963 3967 0 -20.98(-0.53%)
Nov 10, 2015 3948 3997 3928 3988 0 +50.17(+1.27%)
Nov 09, 2015 3964 3977 3902 3937 0 -40.22(-1.01%)
Nov 06, 2015 3984 3992 3951 3978 0 -19.67(-0.49%)
Nov 05, 2015 3990 4008 3978 3997 0 +20.13(+0.51%)
Nov 04, 2015 4044 4046 3939 3977 0 -51.87(-1.29%)
Nov 03, 2015 3985 4045 3961 4029 0 +28.67(+0.72%)
Nov 02, 2015 4041 4049 3986 4000 0 -13.11(-0.33%)
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%)
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.