FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,661.63   -16.96 (-0.30%)
Streaming Delayed Price  /  Updated: 5:56 AM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 4763 4782 4731 4770 0 +30.85(+0.65%)
Oct 31, 2014 4724 4812 4701 4739 0 -104.26(-2.15%)
Oct 30, 2014 4781 4856 4770 4843 0 -1.22(-0.03%)
Oct 28, 2014 4801 4846 4770 4844 0 +65.67(+1.37%)
Oct 27, 2014 4781 4779 4769 4779 0 +9.94(+0.21%)
Oct 24, 2014 4710 4776 4677 4769 0 +61.58(+1.31%)
Oct 23, 2014 4728 4750 4700 4707 0 +23.28(+0.50%)
Oct 21, 2014 4728 4740 4669 4684 0 -24.70(-0.52%)
Oct 20, 2014 4636 4712 4624 4709 0 +75.79(+1.64%)
Oct 17, 2014 4633 4657 4591 4633 0 +55.49(+1.21%)
Oct 16, 2014 4485 4591 4460 4577 0 +17.96(+0.39%)
Oct 15, 2014 4535 4594 4489 4559 0 -20.61(-0.45%)
Oct 14, 2014 4552 4630 4540 4580 0 +41.28(+0.91%)
Oct 13, 2014 4539 4543 4528 4539 0 -135.26(-2.89%)
Oct 10, 2014 4664 4759 4653 4674 0 -6.09(-0.13%)
Oct 09, 2014 4716 4764 4673 4680 0 -48.96(-1.04%)
Oct 08, 2014 4667 4739 4628 4729 0 +72.62(+1.56%)
Oct 07, 2014 4705 4717 4653 4656 0 -64.13(-1.36%)
Oct 06, 2014 4780 4792 4718 4720 0 -50.27(-1.05%)
Oct 03, 2014 4705 4787 4703 4771 0 +89.94(+1.92%)
Oct 02, 2014 4677 4717 4641 4681 0 -8.22(-0.18%)
Oct 01, 2014 4753 4770 4676 4689 0 -46.15(-0.97%)
Sep 30, 2014 4740 4762 4705 4735 0 +19.18(+0.41%)
Sep 29, 2014 4668 4731 4661 4716 0 +9.78(+0.21%)
Sep 26, 2014 4638 4712 4634 4706 0 +61.91(+1.33%)
Sep 25, 2014 4709 4716 4642 4644 0 -121.12(-2.54%)
Sep 19, 2014 4762 4784 4747 4765 0 +17.92(+0.38%)
Sep 18, 2014 4735 4757 4697 4748 0 +27.38(+0.58%)
Sep 17, 2014 4715 4750 4701 4720 0 +21.25(+0.45%)
Sep 16, 2014 4682 4720 4662 4699 0 +11.56(+0.25%)
Sep 15, 2014 4708 4713 4655 4687 0 -31.87(-0.68%)
Sep 12, 2014 4741 4756 4687 4719 0 -40.20(-0.84%)
Sep 11, 2014 4808 4811 4754 4759 0 -62.59(-1.30%)
Sep 10, 2014 4810 4832 4793 4822 0 +5.80(+0.12%)
Sep 09, 2014 4836 4853 4807 4816 0 -33.40(-0.69%)
Sep 08, 2014 4854 4867 4827 4850 0 -15.69(-0.32%)
Sep 05, 2014 4806 4867 4799 4865 0 +50.74(+1.05%)
Sep 04, 2014 4787 4828 4782 4815 0 +28.90(+0.60%)
Sep 03, 2014 4831 4855 4779 4786 0 -40.89(-0.85%)
Sep 02, 2014 4840 4857 4804 4827 0 -19.45(-0.40%)
Aug 29, 2014 4846 4846 4846 0 +0.74(+0.02%)
Aug 28, 2014 4843 4859 4824 4845 0 -7.06(-0.15%)
Aug 27, 2014 4854 4877 4836 4852 0 +3.99(+0.08%)
Aug 26, 2014 4862 4888 4845 4848 0 -11.78(-0.24%)
Aug 25, 2014 4842 4876 4831 4860 0 +40.48(+0.84%)
Aug 22, 2014 4817 4840 4804 4820 0 -10.64(-0.22%)
Aug 21, 2014 4852 4874 4825 4830 0 -33.79(-0.69%)
Aug 20, 2014 4865 4891 4843 4864 0 -3.59(-0.07%)
Aug 19, 2014 4844 4873 4834 4868 0 +36.64(+0.76%)
Aug 18, 2014 4806 4847 4803 4831 0 +43.21(+0.90%)
Aug 15, 2014 4807 4811 4755 4788 0 +15.91(+0.33%)
Aug 14, 2014 4820 4824 4743 4772 0 -35.06(-0.73%)
Aug 13, 2014 4857 4858 4799 4807 0 -33.96(-0.70%)
Aug 12, 2014 4844 4862 4821 4841 0 -3.94(-0.08%)
Aug 11, 2014 4829 4867 4828 4845 0 +19.44(+0.40%)
Aug 08, 2014 4768 4830 4760 4825 0 +52.62(+1.10%)
Aug 07, 2014 4815 4822 4763 4773 0 -29.06(-0.61%)
Aug 06, 2014 4765 4824 4751 4802 0 +17.08(+0.36%)
Aug 05, 2014 4806 4827 4759 4785 0 -46.79(-0.97%)
Aug 04, 2014 4812 4845 4797 4832 0 +35.74(+0.75%)
Aug 01, 2014 4822 4850 4768 4796 0 -37.03(-0.77%)
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%)
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.