FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,021.27   +33.93 (+0.57%)
Streaming Delayed Price  /  Updated: 7:21 AM EST, Dec 13, 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%)
Aug 03, 2015 3837 3859 3799 3809 0 +11.75(+0.31%)
Jul 31, 2015 3828 3831 3785 3797 0 -8.15(-0.21%)
Jul 30, 2015 3755 3812 3734 3806 0 +36.66(+0.97%)
Jul 29, 2015 3755 3798 3738 3769 0 +52.37(+1.41%)
Jul 28, 2015 3727 3733 3674 3717 0 +15.51(+0.42%)
Jul 27, 2015 3714 3733 3691 3701 0 -16.31(-0.44%)
Jul 24, 2015 3828 3842 3708 3717 0 +39.80(+1.08%)
Jul 23, 2015 3702 3705 3651 3678 0 -6.15(-0.17%)
Jul 22, 2015 3664 3696 3651 3684 0 +33.63(+0.92%)
Jul 21, 2015 3661 3667 3622 3650 0 -2.17(-0.06%)
Jul 20, 2015 3621 3686 3616 3652 0 +32.77(+0.91%)
Jul 17, 2015 3632 3633 3598 3619 0 -3.34(-0.09%)
Jul 16, 2015 3641 3650 3616 3623 0 +23.72(+0.66%)
Jul 15, 2015 3639 3641 3595 3599 0 -22.76(-0.63%)
Jul 14, 2015 3637 3645 3606 3622 0 -1.74(-0.05%)
Jul 13, 2015 3579 3636 3572 3624 0 +73.26(+2.06%)
Jul 10, 2015 3550 3562 3522 3550 0 +34.53(+0.98%)
Jul 09, 2015 3516 3546 3503 3516 0 +43.47(+1.25%)
Jul 08, 2015 3499 3515 3466 3472 0 -59.27(-1.68%)
Jul 07, 2015 3526 3543 3468 3532 0 +5.51(+0.16%)
Jul 06, 2015 3485 3533 3483 3526 0 +3.77(+0.11%)
Jul 02, 2015 3522 3522 3522 3522 0 +21.11(+0.60%)
Jul 01, 2015 3501 3524 3483 3501 0 +15.61(+0.45%)
Jun 30, 2015 3514 3528 3453 3486 0 +8.90(+0.26%)
Jun 29, 2015 3500 3532 3474 3477 0 -69.80(-1.97%)
Jun 26, 2015 3540 3558 3526 3547 0 +30.15(+0.86%)
Jun 25, 2015 3521 3543 3511 3516 0 +18.46(+0.53%)
Jun 24, 2015 3503 3518 3486 3498 0 -27.39(-0.78%)
Jun 23, 2015 3527 3537 3502 3525 0 +6.73(+0.19%)
Jun 22, 2015 3543 3552 3514 3519 0 +0.36(+0.01%)
Jun 19, 2015 3529 3552 3515 3518 0 -11.41(-0.32%)
Jun 18, 2015 3497 3543 3487 3530 0 +49.55(+1.42%)
Jun 17, 2015 3471 3495 3448 3480 0 +16.46(+0.48%)
Jun 16, 2015 3428 3479 3417 3464 0 +37.77(+1.10%)
Jun 15, 2015 3424 3439 3408 3426 0 -22.47(-0.65%)
Jun 12, 2015 3436 3456 3419 3448 0 +7.54(+0.22%)
Jun 11, 2015 3456 3472 3434 3441 0 -8.04(-0.23%)
Jun 10, 2015 3394 3461 3385 3449 0 +69.63(+2.06%)
Jun 09, 2015 3368 3391 3352 3379 0 -0.51(-0.02%)
Jun 08, 2015 3409 3423 3376 3380 0 -41.06(-1.20%)
Jun 05, 2015 3381 3436 3361 3421 0 +30.82(+0.91%)
Jun 04, 2015 3390 3417 3380 3390 0 -22.91(-0.67%)
Jun 03, 2015 3408 3424 3386 3413 0 +22.66(+0.67%)
Jun 02, 2015 3402 3426 3383 3390 0 -27.81(-0.81%)
Jun 01, 2015 3404 3435 3385 3418 0 +13.89(+0.41%)
May 29, 2015 3407 3423 3374 3404 0 +6.06(+0.18%)
May 28, 2015 3400 3409 3375 3398 0 +13.00(+0.38%)
May 27, 2015 3356 3397 3344 3385 0 +41.14(+1.23%)
May 26, 2015 3378 3402 3332 3344 0 -38.68(-1.14%)
May 22, 2015 3383 3383 3383 3383 0 +7.72(+0.23%)
May 21, 2015 3353 3385 3342 3375 0 +16.63(+0.50%)
May 20, 2015 3376 3386 3322 3358 0 -24.19(-0.72%)
May 19, 2015 3384 3403 3353 3382 0 +21.38(+0.64%)
May 18, 2015 3330 3370 3324 3361 0 +21.89(+0.66%)
May 15, 2015 3338 3343 3311 3339 0 +13.85(+0.42%)
May 14, 2015 3291 3329 3269 3325 0 +59.17(+1.81%)
May 13, 2015 3285 3303 3256 3266 0 -9.11(-0.28%)
May 12, 2015 3241 3292 3229 3275 0 +12.78(+0.39%)
May 11, 2015 3274 3308 3254 3262 0 -19.34(-0.59%)
May 08, 2015 3294 3323 3259 3282 0 +27.65(+0.85%)
May 07, 2015 3218 3268 3215 3254 0 +26.27(+0.81%)
May 06, 2015 3274 3276 3205 3228 0 -28.89(-0.89%)
May 05, 2015 3287 3296 3251 3257 0 -61.11(-1.84%)
May 04, 2015 3310 3349 3307 3318 0 +8.73(+0.26%)
May 01, 2015 3291 3320 3271 3309 0 +42.86(+1.31%)
Apr 30, 2015 3329 3334 3257 3266 0 -66.34(-1.99%)
Apr 29, 2015 3314 3355 3298 3333 0 -0.20(-0.01%)
Apr 28, 2015 3329 3345 3290 3333 0 -13.61(-0.41%)
Apr 27, 2015 3399 3411 3337 3346 0 -55.81(-1.64%)
Apr 24, 2015 3370 3418 3327 3402 0 +143.92(+4.42%)
Apr 23, 2015 3206 3275 3189 3258 0 +66.17(+2.07%)
Apr 22, 2015 3206 3212 3170 3192 0 -6.62(-0.21%)
Apr 21, 2015 3194 3208 3173 3199 0 +27.15(+0.86%)
Apr 20, 2015 3170 3185 3155 3172 0 +18.73(+0.59%)
Apr 17, 2015 3166 3176 3136 3153 0 -36.57(-1.15%)
Apr 16, 2015 3193 3207 3179 3189 0 +44.54(+1.42%)
Apr 15, 2015 3181 3185 3141 3145 0 -6.53(-0.21%)
Apr 14, 2015 3171 3182 3131 3151 0 -17.41(-0.55%)
Apr 13, 2015 3173 3189 3156 3169 0 +17.23(+0.55%)
Apr 10, 2015 3173 3179 3131 3152 0 +15.98(+0.51%)
Apr 09, 2015 3120 3142 3091 3136 0 -2761.44(-46.83%)
Apr 08, 2015 5815 5901 5813 5897 0 +69.65(+1.20%)
Apr 07, 2015 5848 5882 5819 5827 0 -25.65(-0.44%)
Apr 06, 2015 5817 5873 5788 5853 0 +4.92(+0.08%)
Apr 02, 2015 5848 5848 5848 5848 0 +82.97(+1.44%)
Apr 01, 2015 5838 5853 5734 5765 0 -88.92(-1.52%)
Mar 31, 2015 5909 5939 5846 5854 0 -73.75(-1.24%)
Mar 30, 2015 5930 5961 5898 5928 0 +53.79(+0.92%)
Mar 27, 2015 5867 5926 5852 5874 0 +3.27(+0.06%)
Mar 26, 2015 5886 5908 5782 5871 0 -40.57(-0.69%)
Mar 25, 2015 6055 6076 5911 5911 0 -129.29(-2.14%)
Mar 24, 2015 5995 6068 5973 6041 0 +29.75(+0.50%)
Mar 23, 2015 6043 6045 5971 6011 0 -7.60(-0.13%)
Mar 20, 2015 6079 6104 5991 6019 0 -16.09(-0.27%)
Mar 19, 2015 5979 6122 5952 6035 0 +110.68(+1.87%)
Mar 18, 2015 5817 5969 5774 5924 0 +80.63(+1.38%)
Mar 17, 2015 5808 5851 5796 5843 0 +19.14(+0.33%)
Mar 16, 2015 5822 5862 5805 5824 0 +45.24(+0.78%)
Mar 13, 2015 5743 5845 5741 5779 0 -6.07(-0.10%)
Mar 12, 2015 5693 5795 5685 5785 0 +124.93(+2.21%)
Mar 11, 2015 5700 5747 5641 5660 0 -41.44(-0.73%)
Mar 10, 2015 5702 5748 5677 5701 0 -53.85(-0.94%)
Mar 09, 2015 5717 5764 5699 5755 0 +47.33(+0.83%)
Mar 06, 2015 5776 5801 5688 5708 0 -87.05(-1.50%)
Mar 05, 2015 5775 5817 5761 5795 0 +33.30(+0.58%)
Mar 04, 2015 5762 5819 5698 5762 0 -57.54(-0.99%)
Mar 03, 2015 5819 5819 5819 5819 0 -13.88(-0.24%)
Mar 02, 2015 5777 5853 5777 5833 0 +46.33(+0.80%)
Feb 27, 2015 5863 5868 5774 5787 0 -62.35(-1.07%)
Feb 26, 2015 5849 5866 5849 5849 0 +21.90(+0.38%)
Feb 25, 2015 5773 5864 5767 5827 0 +45.89(+0.79%)
Feb 24, 2015 5767 5813 5759 5781 0 -4.24(-0.07%)
Feb 23, 2015 5800 5807 5754 5786 0 +5.91(+0.10%)
Feb 20, 2015 5780 5793 5747 5780 0 +16.81(+0.29%)
Feb 19, 2015 5756 5800 5747 5763 0 +17.36(+0.30%)
Feb 18, 2015 5707 5767 5683 5746 0 +60.03(+1.06%)
Feb 17, 2015 5675 5703 5639 5686 0 +23.25(+0.41%)
Feb 13, 2015 5662 5662 5662 5662 0 -19.03(-0.33%)
Feb 12, 2015 5650 5706 5579 5681 0 +21.88(+0.39%)
Feb 11, 2015 5684 5723 5653 5659 0 -22.41(-0.39%)
Feb 10, 2015 5573 5695 5566 5682 0 +143.02(+2.58%)
Feb 09, 2015 5517 5564 5494 5539 0 -8.96(-0.16%)
Feb 06, 2015 5577 5590 5524 5548 0 -36.88(-0.66%)
Feb 05, 2015 5529 5594 5528 5585 0 +55.72(+1.01%)
Feb 04, 2015 5489 5578 5486 5529 0 +10.21(+0.18%)
Feb 03, 2015 5519 5523 5426 5519 0 +29.07(+0.53%)
Feb 02, 2015 5472 5498 5359 5490 0 +29.03(+0.53%)
Jan 30, 2015 5523 5549 5453 5461 0 -91.30(-1.64%)
Jan 29, 2015 5488 5567 5459 5552 0 +91.14(+1.67%)
Jan 28, 2015 5529 5585 5455 5461 0 -45.35(-0.82%)
Jan 27, 2015 5469 5559 5449 5506 0 +15.09(+0.27%)
Jan 26, 2015 5488 5517 5447 5491 0 -6.11(-0.11%)
Jan 23, 2015 5398 5531 5392 5497 0 +318.62(+6.15%)
Jan 22, 2015 5099 5187 5068 5179 0 +86.73(+1.70%)
Jan 21, 2015 5092 5112 5092 5092 0 +7.12(+0.14%)
Jan 20, 2015 5059 5105 5027 5085 0 +29.83(+0.59%)
Jan 16, 2015 4975 5066 4956 5055 0 +60.44(+1.21%)
Jan 15, 2015 5004 5008 4969 4994 0 -57.32(-1.13%)
Jan 14, 2015 5030 5077 5004 5052 0 -28.93(-0.57%)
Jan 13, 2015 5081 5081 5081 5081 0 +39.16(+0.78%)
Jan 12, 2015 5043 5079 5039 5041 0 +25.96(+0.52%)
Jan 09, 2015 5084 5116 4970 5016 0 -154.59(-2.99%)
Jan 08, 2015 5161 5219 5140 5170 0 +79.21(+1.56%)
Jan 07, 2015 5002 5096 4980 5091 0 +120.95(+2.43%)
Jan 06, 2015 5038 5041 4923 4970 0 -43.70(-0.87%)
Jan 05, 2015 5028 5063 4990 5014 0 -92.94(-1.82%)
Jan 02, 2015 5151 5202 5073 5107 0 -39.00(-0.76%)
Dec 31, 2014 5146 5146 5146 5146 0 +15.16(+0.30%)
Dec 30, 2014 5150 5199 5129 5130 0 -37.05(-0.72%)
Dec 29, 2014 5118 5178 5107 5167 0 +38.00(+0.74%)
Dec 26, 2014 5103 5164 5099 5129 0 +36.63(+0.72%)
Dec 24, 2014 5093 5093 5093 5093 0 -10.37(-0.20%)
Dec 23, 2014 5101 5142 5079 5103 0 +58.30(+1.16%)
Dec 22, 2014 4998 5046 4993 5045 0 +70.31(+1.41%)
Dec 19, 2014 5026 5032 4973 4975 0 -40.92(-0.82%)
Dec 18, 2014 5101 5111 4966 5016 0 -20.17(-0.40%)
Dec 17, 2014 4955 5045 4911 5036 0 +81.30(+1.64%)
Dec 16, 2014 4954 5073 4953 4954 0 -106.31(-2.10%)
Dec 15, 2014 5141 5160 5047 5061 0 -135.25(-2.60%)
Dec 12, 2014 5163 5243 5153 5196 0 +8.74(+0.17%)
Dec 11, 2014 5171 5240 5155 5187 0 +32.51(+0.63%)
Dec 10, 2014 5169 5240 5147 5155 0 -24.43(-0.47%)
Dec 09, 2014 5176 5195 5125 5179 0 -43.75(-0.84%)
Dec 08, 2014 5241 5251 5177 5223 0 +14.13(+0.27%)
Dec 05, 2014 5148 5234 5140 5209 0 +129.88(+2.56%)
Dec 04, 2014 5044 5143 5024 5079 0 +43.76(+0.87%)
Dec 03, 2014 5030 5054 5009 5035 0 +7.11(+0.14%)
Dec 02, 2014 5050 5063 5010 5028 0 -29.97(-0.59%)
Dec 01, 2014 5070 5104 5044 5058 0 -23.59(-0.46%)
Nov 28, 2014 5033 5111 5032 5082 0 +92.48(+1.85%)
Nov 26, 2014 4989 4989 4989 4989 0 -29.10(-0.58%)
Nov 25, 2014 5043 5066 5008 5018 0 -23.69(-0.47%)
Nov 24, 2014 5004 5061 4992 5042 0 +47.53(+0.95%)
Nov 21, 2014 4962 5008 4936 4994 0 +88.72(+1.81%)
Nov 20, 2014 4874 4936 4873 4906 0 +21.21(+0.43%)
Nov 19, 2014 4863 4902 4859 4884 0 +15.00(+0.31%)
Nov 18, 2014 4872 4898 4853 4869 0 -16.58(-0.34%)
Nov 17, 2014 4895 4928 4875 4886 0 -19.07(-0.39%)
Nov 14, 2014 4903 4919 4881 4905 0 +12.49(+0.26%)
Nov 13, 2014 4910 4931 4862 4893 0 +3.09(+0.06%)
Nov 12, 2014 4860 4900 4851 4890 0 +9.76(+0.20%)
Nov 11, 2014 4887 4910 4851 4880 0 +2.90(+0.06%)
Nov 10, 2014 4876 4892 4846 4877 0 -5.90(-0.12%)
Nov 07, 2014 4871 4901 4844 4883 0 +22.01(+0.45%)
Nov 06, 2014 4828 4868 4810 4861 0 +50.19(+1.04%)
Nov 05, 2014 4836 4859 4805 4811 0 -3.33(-0.07%)
Nov 04, 2014 4741 4827 4734 4814 0 +44.18(+0.93%)
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.