FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,659.61   -59.01 (-1.03%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Jun 26, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 3882 3902 3839 3848 0 -54.90(-1.41%)
May 30, 2018 3899 3915 3880 3902 0 +16.84(+0.43%)
May 29, 2018 3917 3930 3870 3886 0 -46.76(-1.19%)
May 25, 2018 3932 3932 3932 3932 0 +16.28(+0.42%)
May 24, 2018 3900 3920 3878 3916 0 +12.89(+0.33%)
May 23, 2018 3856 3909 3854 3903 0 +35.96(+0.93%)
May 22, 2018 3904 3912 3864 3867 0 -25.84(-0.66%)
May 21, 2018 3897 3926 3888 3893 0 +12.21(+0.31%)
May 18, 2018 3888 3896 3860 3881 0 -2.74(-0.07%)
May 17, 2018 3884 3894 3869 3884 0 +3.39(+0.09%)
May 16, 2018 3858 3892 3856 3880 0 +34.90(+0.91%)
May 15, 2018 3870 3877 3826 3845 0 -33.25(-0.86%)
May 14, 2018 3894 3904 3869 3879 0 -9.50(-0.24%)
May 11, 2018 3919 3928 3874 3888 0 -25.78(-0.66%)
May 10, 2018 3882 3917 3871 3914 0 +41.42(+1.07%)
May 09, 2018 3899 3912 3855 3872 0 -42.72(-1.09%)
May 08, 2018 3900 3918 3870 3915 0 +14.85(+0.38%)
May 07, 2018 4005 4008 3888 3900 0 -15.68(-0.40%)
May 04, 2018 3839 3933 3835 3916 0 +105.17(+2.76%)
May 03, 2018 3837 3841 3771 3811 0 -38.68(-1.00%)
May 02, 2018 3942 3944 3838 3849 0 -97.03(-2.46%)
May 01, 2018 3915 3953 3900 3946 0 +38.00(+0.97%)
Apr 30, 2018 3964 3972 3901 3908 0 -53.60(-1.35%)
Apr 27, 2018 3942 4004 3904 3962 0 -69.24(-1.72%)
Apr 26, 2018 3945 4086 3927 4031 0 +113.32(+2.89%)
Apr 25, 2018 3956 3956 3890 3918 0 -6.79(-0.17%)
Apr 24, 2018 3970 3982 3914 3925 0 -23.75(-0.60%)
Apr 23, 2018 3938 3987 3917 3949 0 +10.86(+0.28%)
Apr 20, 2018 4008 4018 3924 3938 0 -82.71(-2.06%)
Apr 19, 2018 4034 4039 3987 4020 0 -18.99(-0.47%)
Apr 18, 2018 4055 4062 4035 4039 0 -22.39(-0.55%)
Apr 17, 2018 4056 4073 4033 4062 0 +27.14(+0.67%)
Apr 16, 2018 4014 4052 3995 4035 0 +12.91(+0.32%)
Apr 13, 2018 4005 4043 4005 4022 0 -12.89(-0.32%)
Apr 12, 2018 4050 4081 4034 4035 0 +0.68(+0.02%)
Apr 11, 2018 4018 4054 4005 4034 0 +0.68(+0.02%)
Apr 10, 2018 4013 4039 3997 4033 0 +48.18(+1.21%)
Apr 09, 2018 3974 4031 3966 3985 0 +24.41(+0.62%)
Apr 06, 2018 3991 4015 3944 3961 0 -54.34(-1.35%)
Apr 05, 2018 4006 4024 3996 4015 0 +21.03(+0.53%)
Apr 04, 2018 3887 4003 3884 3994 0 +56.32(+1.43%)
Apr 03, 2018 3839 3941 3832 3938 0 +119.50(+3.13%)
Apr 02, 2018 3905 3919 3760 3818 0 -111.95(-2.85%)
Mar 29, 2018 3930 3930 3930 3930 0 -0.58(-0.01%)
Mar 28, 2018 3903 3944 3884 3931 0 +29.86(+0.77%)
Mar 27, 2018 3944 3971 3879 3901 0 -23.08(-0.59%)
Mar 26, 2018 3867 3937 3839 3924 0 +101.10(+2.64%)
Mar 23, 2018 3923 3942 3823 3823 0 -99.24(-2.53%)
Mar 22, 2018 3940 3987 3921 3922 0 -47.51(-1.20%)
Mar 21, 2018 3989 4043 3964 3970 0 -12.88(-0.32%)
Mar 20, 2018 3968 4004 3968 3982 0 +24.49(+0.62%)
Mar 19, 2018 3985 3995 3924 3958 0 -47.43(-1.18%)
Mar 16, 2018 4031 4050 4001 4005 0 -25.05(-0.62%)
Mar 15, 2018 4001 4078 3993 4030 0 +36.60(+0.92%)
Mar 14, 2018 4024 4054 3985 3994 0 -14.74(-0.37%)
Mar 13, 2018 4009 4009 3998 4009 0 -23.83(-0.59%)
Mar 12, 2018 3983 4051 3970 4032 0 +63.82(+1.61%)
Mar 09, 2018 3915 3980 3915 3969 0 +67.14(+1.72%)
Mar 08, 2018 3889 3924 3878 3901 0 +29.91(+0.77%)
Mar 07, 2018 3872 3881 3872 3872 0 -0.02(-0.00%)
Mar 06, 2018 3886 3886 3838 3872 0 +2.67(+0.07%)
Mar 05, 2018 3858 3898 3848 3869 0 +4.04(+0.10%)
Mar 02, 2018 3783 3883 3780 3865 0 +51.53(+1.35%)
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.