FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,697.63   +42.07 (+0.74%)
Streaming Delayed Price  /  Updated: 4:52 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.