FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,810.91   -46.16 (-0.79%)
Streaming Delayed Price  /  Updated: 12:08 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 3880 3950 3862 3941 0 +93.76(+2.44%)
Jan 28, 2016 3787 3858 3768 3848 0 +99.36(+2.65%)
Jan 27, 2016 3819 3831 3724 3748 0 -53.64(-1.41%)
Jan 26, 2016 3756 3816 3745 3802 0 +58.40(+1.56%)
Jan 25, 2016 3837 3840 3730 3744 0 -83.94(-2.19%)
Jan 22, 2016 3725 3841 3717 3827 0 +17.64(+0.46%)
Jan 21, 2016 3746 3838 3730 3810 0 +120.74(+3.27%)
Jan 20, 2016 3744 3767 3571 3689 0 -113.49(-2.98%)
Jan 19, 2016 3812 3857 3775 3803 0 +33.54(+0.89%)
Jan 15, 2016 3769 3769 3769 3769 0 -64.42(-1.68%)
Jan 14, 2016 3742 3863 3703 3833 0 +70.43(+1.87%)
Jan 13, 2016 3878 3891 3751 3763 0 -95.07(-2.46%)
Jan 12, 2016 3790 3864 3777 3858 0 +103.23(+2.75%)
Jan 11, 2016 3709 3777 3690 3755 0 +67.90(+1.84%)
Jan 08, 2016 3739 3760 3680 3687 0 -6.30(-0.17%)
Jan 07, 2016 3698 3767 3651 3693 0 -81.70(-2.16%)
Jan 06, 2016 3749 3801 3744 3775 0 -32.43(-0.85%)
Jan 05, 2016 3821 3822 3767 3807 0 +18.62(+0.49%)
Jan 04, 2016 3823 3827 3748 3789 0 -111.15(-2.85%)
Dec 31, 2015 3900 3900 3900 3900 0 -46.65(-1.18%)
Dec 30, 2015 3973 3984 3941 3947 0 -21.93(-0.55%)
Dec 29, 2015 3929 3983 3920 3968 0 +56.25(+1.44%)
Dec 28, 2015 3897 3924 3871 3912 0 -4.46(-0.11%)
Dec 24, 2015 3917 3917 3917 3917 0 +0.76(+0.02%)
Dec 23, 2015 3917 3921 3891 3916 0 +19.36(+0.50%)
Dec 22, 2015 3889 3902 3847 3897 0 +32.35(+0.84%)
Dec 21, 2015 3835 3875 3807 3864 0 +46.69(+1.22%)
Dec 18, 2015 3848 3871 3790 3818 0 -48.83(-1.26%)
Dec 17, 2015 3936 3947 3858 3866 0 -50.48(-1.29%)
Dec 16, 2015 3916 3928 3862 3917 0 +21.67(+0.56%)
Dec 15, 2015 3929 3940 3892 3895 0 +7.69(+0.20%)
Dec 14, 2015 3884 3900 3805 3887 0 +8.99(+0.23%)
Dec 11, 2015 3935 3959 3859 3878 0 -118.88(-2.97%)
Dec 10, 2015 3956 4017 3946 3997 0 +39.68(+1.00%)
Dec 09, 2015 3987 4039 3933 3958 0 -57.21(-1.42%)
Dec 08, 2015 3978 4031 3967 4015 0 +16.88(+0.42%)
Dec 07, 2015 3982 4005 3962 3998 0 +16.29(+0.41%)
Dec 04, 2015 3866 3990 3850 3982 0 +134.40(+3.49%)
Dec 03, 2015 3953 3961 3821 3847 0 -96.32(-2.44%)
Dec 02, 2015 3968 3973 3935 3944 0 -7.94(-0.20%)
Dec 01, 2015 3936 3973 3899 3952 0 -1.83(-0.05%)
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%)
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.