FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,214.65   UNCHANGED
Streaming Delayed Price  /  Updated: 5:28 AM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 3702 3731 3654 3717 0 -7.26(-0.19%)
Apr 28, 2016 3735 3786 3718 3725 0 -29.43(-0.78%)
Apr 27, 2016 3796 3807 3727 3754 0 -46.37(-1.22%)
Apr 26, 2016 3826 3864 3789 3801 0 -9.40(-0.25%)
Apr 25, 2016 3801 3827 3796 3810 0 +6.78(+0.18%)
Apr 22, 2016 3883 3890 3757 3803 0 -176.15(-4.43%)
Apr 21, 2016 3999 4011 3967 3979 0 -15.13(-0.38%)
Apr 20, 2016 4004 4031 3991 3994 0 -1.42(-0.04%)
Apr 19, 2016 4013 4020 3965 3996 0 +12.43(+0.31%)
Apr 18, 2016 3965 3992 3937 3983 0 +24.70(+0.62%)
Apr 15, 2016 3936 3963 3919 3959 0 +30.48(+0.78%)
Apr 14, 2016 3942 3952 3915 3928 0 -9.94(-0.25%)
Apr 13, 2016 3942 3990 3904 3938 0 +46.05(+1.18%)
Apr 12, 2016 3863 3907 3822 3892 0 -83.94(-2.11%)
Apr 11, 2016 3999 4018 3969 3976 0 -12.66(-0.32%)
Apr 08, 2016 4017 4026 3965 3989 0 -8.83(-0.22%)
Apr 07, 2016 3964 4026 3958 3998 0 +18.26(+0.46%)
Apr 06, 2016 3926 3985 3915 3979 0 +52.30(+1.33%)
Apr 05, 2016 3919 3946 3890 3927 0 -18.18(-0.46%)
Apr 04, 2016 3999 4004 3931 3945 0 -48.79(-1.22%)
Apr 01, 2016 3895 4004 3883 3994 0 +93.41(+2.39%)
Mar 31, 2016 3909 3938 3899 3901 0 -22.82(-0.58%)
Mar 30, 2016 3924 3943 3894 3923 0 +25.63(+0.66%)
Mar 29, 2016 3852 3910 3850 3898 0 +38.47(+1.00%)
Mar 28, 2016 3833 3892 3822 3859 0 +37.42(+0.98%)
Mar 24, 2016 3822 3822 3822 3822 0 -30.62(-0.79%)
Mar 23, 2016 3867 3888 3835 3852 0 -28.59(-0.74%)
Mar 22, 2016 3864 3895 3830 3881 0 +8.47(+0.22%)
Mar 21, 2016 3902 3918 3863 3873 0 -38.29(-0.98%)
Mar 18, 2016 3922 3958 3893 3911 0 +9.31(+0.24%)
Mar 17, 2016 3897 3929 3886 3902 0 -11.94(-0.30%)
Mar 16, 2016 3852 3922 3844 3914 0 +38.80(+1.00%)
Mar 15, 2016 3828 3879 3815 3875 0 +23.12(+0.60%)
Mar 14, 2016 3786 3860 3777 3852 0 +66.14(+1.75%)
Mar 11, 2016 3813 3816 3720 3785 0 +7.50(+0.20%)
Mar 10, 2016 3785 3803 3735 3778 0 +21.45(+0.57%)
Mar 09, 2016 3803 3813 3732 3757 0 -33.78(-0.89%)
Mar 08, 2016 3807 3844 3767 3790 0 -32.22(-0.84%)
Mar 07, 2016 3844 3869 3778 3823 0 -39.57(-1.02%)
Mar 04, 2016 3890 3891 3831 3862 0 -20.71(-0.53%)
Mar 03, 2016 3879 3891 3823 3883 0 -21.31(-0.55%)
Mar 02, 2016 3923 3931 3855 3904 0 -28.19(-0.72%)
Mar 01, 2016 3853 3940 3831 3932 0 +113.94(+2.98%)
Feb 29, 2016 3818 3872 3803 3818 0 -5.14(-0.13%)
Feb 26, 2016 3865 3875 3792 3823 0 -21.96(-0.57%)
Feb 25, 2016 3830 3849 3797 3845 0 +36.09(+0.95%)
Feb 24, 2016 3751 3821 3693 3809 0 -18.04(-0.47%)
Feb 23, 2016 3829 3857 3796 3827 0 -26.45(-0.69%)
Feb 22, 2016 3838 3859 3807 3854 0 +74.47(+1.97%)
Feb 19, 2016 3731 3793 3703 3779 0 +46.31(+1.24%)
Feb 18, 2016 3780 3782 3713 3733 0 -51.16(-1.35%)
Feb 17, 2016 3726 3786 3690 3784 0 +78.60(+2.12%)
Feb 16, 2016 3722 3733 3674 3706 0 +40.35(+1.10%)
Feb 12, 2016 3665 3665 3665 3665 0 +71.38(+1.99%)
Feb 11, 2016 3537 3629 3510 3594 0 -18.18(-0.50%)
Feb 10, 2016 3612 3620 3612 3612 0 +60.39(+1.70%)
Feb 09, 2016 3479 3610 3472 3552 0 +12.40(+0.35%)
Feb 08, 2016 3486 3566 3445 3539 0 -30.30(-0.85%)
Feb 05, 2016 3793 3801 3554 3570 0 -235.40(-6.19%)
Feb 04, 2016 3858 3871 3771 3805 0 -62.57(-1.62%)
Feb 03, 2016 3950 3965 3801 3868 0 -71.53(-1.82%)
Feb 02, 2016 3935 3953 3904 3939 0 -39.68(-1.00%)
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.