FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
5,736.97   -59.71 (-1.03%)
Streaming Delayed Price  /  Updated: 2:24 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 4329 4386 4322 4372 0 +68.53(+1.59%)
Dec 28, 2018 4298 4353 4289 4303 0 +12.95(+0.30%)
Dec 27, 2018 4251 4293 4183 4291 0 +8.07(+0.19%)
Dec 26, 2018 4138 4293 4119 4282 0 +171.04(+4.16%)
Dec 24, 2018 4174 4197 4102 4111 0 -56.32(-1.35%)
Dec 21, 2018 4230 4291 4167 4168 0 -51.53(-1.22%)
Dec 20, 2018 4318 4331 4172 4219 0 -129.60(-2.98%)
Dec 19, 2018 4423 4474 4323 4349 0 -58.38(-1.32%)
Dec 18, 2018 4397 4440 4382 4407 0 +30.52(+0.70%)
Dec 17, 2018 4413 4455 4350 4377 0 -59.03(-1.33%)
Dec 14, 2018 4375 4470 4316 4436 0 -106.62(-2.35%)
Dec 13, 2018 4500 4563 4489 4542 0 +52.96(+1.18%)
Dec 12, 2018 4481 4544 4481 4489 0 +14.25(+0.32%)
Dec 11, 2018 4496 4543 4448 4475 0 +29.18(+0.66%)
Dec 10, 2018 4445 4467 4375 4446 0 +1.39(+0.03%)
Dec 07, 2018 4492 4524 4426 4445 0 -73.27(-1.62%)
Dec 06, 2018 4489 4526 4453 4518 0 -6.79(-0.15%)
Dec 04, 2018 4580 4626 4511 4525 0 -57.68(-1.26%)
Dec 03, 2018 4573 4620 4525 4582 0 +52.94(+1.17%)
Nov 30, 2018 4539 4574 4525 4529 0 -10.95(-0.24%)
Nov 29, 2018 4527 4567 4489 4540 0 +4.08(+0.09%)
Nov 28, 2018 4493 4548 4445 4536 0 +50.21(+1.12%)
Nov 27, 2018 4444 4518 4434 4486 0 +26.46(+0.59%)
Nov 26, 2018 4479 4489 4427 4460 0 -0.68(-0.02%)
Nov 23, 2018 4497 4497 4430 4460 0 -72.60(-1.60%)
Nov 21, 2018 4533 4533 4533 4533 0 -27.82(-0.61%)
Nov 20, 2018 4575 4608 4532 4561 0 -49.53(-1.07%)
Nov 19, 2018 4623 4648 4564 4610 0 -17.00(-0.37%)
Nov 16, 2018 4569 4652 4555 4627 0 +36.64(+0.80%)
Nov 15, 2018 4529 4600 4505 4591 0 +39.38(+0.87%)
Nov 14, 2018 4569 4613 4530 4551 0 -25.14(-0.55%)
Nov 13, 2018 4612 4635 4555 4576 0 -33.93(-0.74%)
Nov 12, 2018 4646 4680 4603 4610 0 -46.79(-1.00%)
Nov 09, 2018 4650 4681 4622 4657 0 -8.21(-0.18%)
Nov 08, 2018 4601 4683 4591 4665 0 +38.07(+0.82%)
Nov 07, 2018 4500 4631 4483 4627 0 +145.82(+3.25%)
Nov 06, 2018 4365 4486 4362 4481 0 +103.87(+2.37%)
Nov 05, 2018 4340 4422 4333 4378 0 +10.80(+0.25%)
Nov 02, 2018 4209 4459 4203 4367 0 +386.09(+9.70%)
Nov 01, 2018 3958 4010 3943 3981 0 +24.43(+0.62%)
Oct 31, 2018 4004 4014 3952 3956 0 -21.69(-0.55%)
Oct 30, 2018 3967 3997 3917 3978 0 +14.91(+0.38%)
Oct 29, 2018 3984 4052 3918 3963 0 +20.34(+0.52%)
Oct 26, 2018 3941 3962 3896 3943 0 +0.70(+0.02%)
Oct 24, 2018 3977 4025 3934 3942 0 -50.92(-1.28%)
Oct 23, 2018 3962 4026 3952 3993 0 -6.11(-0.15%)
Oct 22, 2018 4001 4030 3977 3999 0 +16.25(+0.41%)
Oct 19, 2018 3964 4011 3964 3983 0 +1.37(+0.03%)
Oct 18, 2018 4006 4042 3948 3981 0 -31.20(-0.78%)
Oct 17, 2018 3931 4033 3923 4013 0 +87.55(+2.23%)
Oct 16, 2018 3866 3939 3854 3925 0 +71.88(+1.87%)
Oct 15, 2018 3827 3883 3823 3853 0 +20.36(+0.53%)
Oct 12, 2018 3783 3855 3753 3833 0 +107.90(+2.90%)
Oct 11, 2018 3782 3821 3715 3725 0 -78.03(-2.05%)
Oct 10, 2018 3916 3929 3798 3803 0 -115.39(-2.94%)
Oct 09, 2018 3859 4053 3857 3918 0 +79.43(+2.07%)
Oct 08, 2018 3790 3853 3765 3839 0 +52.90(+1.40%)
Oct 05, 2018 3799 3799 3755 3786 0 -8.85(-0.23%)
Oct 04, 2018 3787 3808 3768 3795 0 +28.47(+0.76%)
Oct 03, 2018 3789 3810 3766 3766 0 -8.10(-0.21%)
Oct 02, 2018 3772 3803 3754 3774 0 +0.68(+0.02%)
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.