FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,129.12   -81.42 (-1.31%)
Streaming Delayed Price  /  Updated: 7:48 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 3981 3998 3956 3957 0 -2.98(-0.08%)
Jun 29, 2017 4011 4012 3935 3960 0 -51.72(-1.29%)
Jun 28, 2017 4005 4014 3986 4012 0 +13.83(+0.35%)
Jun 27, 2017 4035 4044 3989 3998 0 -42.79(-1.06%)
Jun 26, 2017 4065 4073 4021 4041 0 -10.45(-0.26%)
Jun 23, 2017 4048 4074 4037 4052 0 +18.78(+0.47%)
Jun 22, 2017 4069 4070 4026 4033 0 -28.30(-0.70%)
Jun 21, 2017 4063 4083 4045 4061 0 +6.38(+0.16%)
Jun 20, 2017 4125 4124 4042 4055 0 -65.43(-1.59%)
Jun 19, 2017 4085 4124 4068 4120 0 +47.85(+1.17%)
Jun 16, 2017 4056 4071 4028 4072 0 +3.25(+0.08%)
Jun 15, 2017 4058 4081 4032 4069 0 -11.37(-0.28%)
Jun 14, 2017 4106 4115 4054 4080 0 -40.76(-0.99%)
Jun 13, 2017 4134 4142 4100 4121 0 -23.16(-0.56%)
Jun 12, 2017 4176 4188 4103 4144 0 -56.39(-1.34%)
Jun 09, 2017 4212 4219 4181 4201 0 -3.07(-0.07%)
Jun 08, 2017 4279 4286 4188 4204 0 -79.05(-1.85%)
Jun 07, 2017 4322 4331 4271 4283 0 -41.48(-0.96%)
Jun 06, 2017 4328 4334 4318 4324 0 -7.06(-0.16%)
Jun 05, 2017 4368 4369 4325 4331 0 -18.92(-0.44%)
Jun 02, 2017 4307 4355 4293 4350 0 +51.31(+1.19%)
Jun 01, 2017 4284 4304 4274 4299 0 +8.78(+0.20%)
May 31, 2017 4269 4290 4257 4290 0 +22.11(+0.52%)
May 30, 2017 4256 4278 4252 4268 0 -1.95(-0.05%)
May 26, 2017 4252 4276 4247 4270 0 +25.27(+0.60%)
May 25, 2017 4189 4258 4182 4245 0 +63.68(+1.52%)
May 24, 2017 4150 4186 4119 4181 0 +46.65(+1.13%)
May 23, 2017 4150 4157 4116 4134 0 -4.79(-0.12%)
May 22, 2017 4127 4170 4126 4139 0 -8.12(-0.20%)
May 19, 2017 4058 4183 4058 4147 0 +97.01(+2.40%)
May 18, 2017 4045 4058 3993 4050 0 +5.67(+0.14%)
May 17, 2017 4060 4082 4033 4045 0 -15.86(-0.39%)
May 16, 2017 4105 4106 4054 4060 0 -29.49(-0.72%)
May 15, 2017 4088 4093 4069 4090 0 +32.78(+0.81%)
May 12, 2017 4079 4081 4049 4057 0 -21.49(-0.53%)
May 11, 2017 4090 4094 4064 4079 0 -24.60(-0.60%)
May 10, 2017 4117 4124 4075 4103 0 -20.14(-0.49%)
May 09, 2017 4098 4130 4098 4123 0 +2.76(+0.07%)
May 08, 2017 4129 4129 4106 4121 0 -0.90(-0.02%)
May 05, 2017 4122 4123 4096 4122 0 +7.39(+0.18%)
May 04, 2017 4103 4116 4086 4114 0 +15.16(+0.37%)
May 03, 2017 4095 4104 4078 4099 0 +5.65(+0.14%)
May 02, 2017 4071 4095 4064 4093 0 +20.28(+0.50%)
May 01, 2017 4062 4100 4046 4073 0 +7.90(+0.19%)
Apr 28, 2017 4025 4074 3998 4065 0 -78.62(-1.90%)
Apr 27, 2017 4165 4184 4137 4144 0 -16.43(-0.39%)
Apr 26, 2017 4140 4173 4124 4160 0 +37.49(+0.91%)
Apr 25, 2017 4104 4139 4057 4123 0 -9.61(-0.23%)
Apr 24, 2017 4126 4150 4118 4132 0 +31.23(+0.76%)
Apr 21, 2017 4075 4107 4072 4101 0 +33.21(+0.82%)
Apr 20, 2017 4045 4085 4035 4068 0 +64.84(+1.62%)
Apr 19, 2017 3975 4032 3969 4003 0 +43.19(+1.09%)
Apr 18, 2017 3912 3968 3912 3960 0 +17.18(+0.44%)
Apr 17, 2017 3918 3954 3917 3943 0 +35.40(+0.91%)
Apr 13, 2017 3912 3925 3902 3907 0 -3.24(-0.08%)
Apr 12, 2017 3929 3931 3904 3911 0 -18.55(-0.47%)
Apr 11, 2017 3922 3949 3897 3929 0 -3.90(-0.10%)
Apr 10, 2017 3935 3950 3918 3933 0 -3.26(-0.08%)
Apr 07, 2017 3923 3951 3907 3936 0 +5.78(+0.15%)
Apr 06, 2017 3944 3959 3918 3931 0 -19.22(-0.49%)
Apr 05, 2017 3932 4014 3920 3950 0 +29.56(+0.75%)
Apr 04, 2017 3928 3931 3901 3920 0 -15.48(-0.39%)
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.