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: 7:32 PM EDT, Jun 26, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 5132 5181 5117 5163 0 -7.46(-0.14%)
May 30, 2019 5135 5188 5134 5170 0 +60.39(+1.18%)
May 29, 2019 5113 5124 5046 5110 0 -28.50(-0.55%)
May 28, 2019 5183 5205 5113 5139 0 -30.53(-0.59%)
May 24, 2019 5215 5231 5157 5169 0 -17.67(-0.34%)
May 23, 2019 5219 5223 5138 5187 0 -56.97(-1.09%)
May 22, 2019 5240 5275 5221 5244 0 -19.00(-0.36%)
May 21, 2019 5230 5284 5210 5263 0 +52.21(+1.00%)
May 20, 2019 5315 5323 5198 5211 0 -145.89(-2.72%)
May 17, 2019 5330 5407 5320 5356 0 +0.68(+0.01%)
May 16, 2019 5272 5379 5265 5356 0 +77.38(+1.47%)
May 15, 2019 5206 5291 5195 5278 0 +47.50(+0.91%)
May 14, 2019 5210 5277 5205 5231 0 +25.70(+0.49%)
May 13, 2019 5244 5280 5164 5205 0 -118.06(-2.22%)
May 10, 2019 5270 5349 5238 5323 0 +35.31(+0.67%)
May 09, 2019 5266 5310 5251 5288 0 -10.18(-0.19%)
May 08, 2019 5266 5338 5235 5298 0 +6.11(+0.12%)
May 07, 2019 5266 5345 5255 5292 0 -6.79(-0.13%)
May 06, 2019 5240 5300 5228 5299 0 +0.65(+0.01%)
May 03, 2019 5267 5322 5250 5298 0 +39.37(+0.75%)
May 02, 2019 5272 5278 5210 5259 0 -3.40(-0.06%)
May 01, 2019 5272 5305 5252 5262 0 -10.86(-0.21%)
Apr 30, 2019 5227 5280 5206 5273 0 +52.25(+1.00%)
Apr 29, 2019 5247 5272 5199 5221 0 -36.64(-0.70%)
Apr 26, 2019 5223 5262 5095 5257 0 +23.07(+0.44%)
Apr 25, 2019 5166 5242 5156 5234 0 +48.85(+0.94%)
Apr 24, 2019 5162 5219 5153 5185 0 +27.14(+0.53%)
Apr 23, 2019 5124 5163 5119 5158 0 +40.03(+0.78%)
Apr 22, 2019 5139 5163 5105 5118 0 -44.79(-0.87%)
Apr 18, 2019 5124 5177 5105 5163 0 +63.78(+1.25%)
Apr 17, 2019 5132 5156 5078 5099 0 -39.29(-0.76%)
Apr 16, 2019 5192 5197 5116 5139 0 -31.21(-0.60%)
Apr 15, 2019 5204 5206 5164 5170 0 -33.25(-0.64%)
Apr 12, 2019 5166 5223 5164 5203 0 +52.99(+1.03%)
Apr 11, 2019 5142 5164 5135 5150 0 +26.46(+0.52%)
Apr 10, 2019 5105 5147 5105 5124 0 +24.43(+0.48%)
Apr 09, 2019 5082 5107 5077 5099 0 -5.43(-0.11%)
Apr 08, 2019 5055 5111 5055 5105 0 +11.52(+0.23%)
Apr 05, 2019 5047 5097 5047 5093 0 +46.12(+0.91%)
Apr 04, 2019 5057 5069 5022 5047 0 +1.36(+0.03%)
Apr 03, 2019 5061 5076 5014 5046 0 +4.06(+0.08%)
Apr 02, 2019 5024 5054 5012 5042 0 +21.04(+0.42%)
Apr 01, 2019 5075 5086 5005 5021 0 -25.70(-0.51%)
Mar 29, 2019 5024 5056 4991 5046 0 +25.67(+0.51%)
Mar 28, 2019 4953 5022 4948 5021 0 +82.79(+1.68%)
Mar 27, 2019 4951 4973 4930 4938 0 -14.94(-0.30%)
Mar 26, 2019 4936 4968 4910 4953 0 +44.78(+0.91%)
Mar 25, 2019 4888 4920 4869 4908 0 +23.00(+0.47%)
Mar 22, 2019 4891 4915 4867 4885 0 -20.36(-0.41%)
Mar 21, 2019 4841 4917 4841 4905 0 +42.77(+0.88%)
Mar 20, 2019 4874 4915 4843 4863 0 +16.96(+0.35%)
Mar 19, 2019 4816 4867 4811 4846 0 +36.61(+0.76%)
Mar 18, 2019 4805 4828 4782 4809 0 +11.55(+0.24%)
Mar 15, 2019 4806 4834 4789 4797 0 -4.72(-0.10%)
Mar 14, 2019 4765 4812 4765 4802 0 +43.45(+0.91%)
Mar 13, 2019 4758 4813 4751 4759 0 +3.38(+0.07%)
Mar 12, 2019 4734 4791 4731 4755 0 +25.11(+0.53%)
Mar 11, 2019 4710 4752 4694 4730 0 +21.71(+0.46%)
Mar 08, 2019 4762 4770 4686 4708 0 -84.82(-1.77%)
Mar 07, 2019 4833 4844 4783 4793 0 -44.82(-0.93%)
Mar 06, 2019 4875 4900 4831 4838 0 -21.02(-0.43%)
Mar 05, 2019 4833 4880 4824 4859 0 +42.76(+0.89%)
Mar 04, 2019 4819 4844 4777 4816 0 +6.79(+0.14%)
Mar 01, 2019 4795 4827 4782 4810 0 +40.03(+0.84%)
Feb 28, 2019 4761 4785 4737 4770 0 +7.46(+0.16%)
Feb 27, 2019 4808 4829 4746 4762 0 -67.11(-1.39%)
Feb 26, 2019 4820 4850 4814 4829 0 +6.04(+0.13%)
Feb 25, 2019 4881 4892 4818 4823 0 -17.01(-0.35%)
Feb 22, 2019 4804 4846 4803 4840 0 +40.71(+0.85%)
Feb 21, 2019 4761 4815 4761 4799 0 +21.07(+0.44%)
Feb 20, 2019 4768 4793 4755 4778 0 +12.89(+0.27%)
Feb 19, 2019 4783 4793 4737 4765 0 -34.57(-0.72%)
Feb 15, 2019 4830 4845 4765 4800 0 -8.86(-0.18%)
Feb 14, 2019 4761 4856 4750 4809 0 +22.47(+0.47%)
Feb 13, 2019 4739 4793 4738 4786 0 +51.55(+1.09%)
Feb 12, 2019 4768 4783 4732 4735 0 -16.30(-0.34%)
Feb 11, 2019 4752 4783 4742 4751 0 +16.28(+0.34%)
Feb 08, 2019 4668 4740 4657 4735 0 +41.36(+0.88%)
Feb 07, 2019 4657 4698 4649 4694 0 +19.68(+0.42%)
Feb 06, 2019 4700 4711 4650 4674 0 -33.18(-0.70%)
Feb 05, 2019 4600 4712 4592 4707 0 +119.44(+2.60%)
Feb 04, 2019 4618 4624 4554 4588 0 -35.93(-0.78%)
Feb 01, 2019 4656 4705 4616 4624 0 -2.00(-0.04%)
Jan 31, 2019 4628 4717 4554 4626 0 -0.68(-0.01%)
Jan 30, 2019 4556 4630 4552 4626 0 +75.29(+1.65%)
Jan 29, 2019 4548 4582 4494 4551 0 +9.45(+0.21%)
Jan 28, 2019 4493 4546 4474 4541 0 -12.89(-0.28%)
Jan 25, 2019 4550 4595 4487 4554 0 +159.44(+3.63%)
Jan 24, 2019 4522 4532 4272 4395 0 -114.67(-2.54%)
Jan 23, 2019 4472 4528 4468 4510 0 +70.58(+1.59%)
Jan 22, 2019 4406 4495 4396 4439 0 +46.79(+1.07%)
Jan 18, 2019 4400 4400 4335 4392 0 +28.50(+0.65%)
Jan 17, 2019 4323 4371 4318 4364 0 +34.58(+0.80%)
Jan 16, 2019 4358 4401 4328 4329 0 -21.02(-0.48%)
Jan 15, 2019 4316 4388 4307 4350 0 +48.25(+1.12%)
Jan 14, 2019 4301 4349 4275 4302 0 -24.51(-0.57%)
Jan 11, 2019 4229 4334 4187 4326 0 -31.19(-0.72%)
Jan 10, 2019 4318 4371 4293 4358 0 +21.11(+0.49%)
Jan 09, 2019 4321 4347 4273 4337 0 +17.61(+0.41%)
Jan 08, 2019 4341 4364 4280 4319 0 +3.35(+0.08%)
Jan 07, 2019 4301 4361 4259 4316 0 +0.02(+0.00%)
Jan 04, 2019 4236 4362 4214 4316 0 +138.38(+3.31%)
Jan 03, 2019 4308 4326 4168 4177 0 -189.36(-4.34%)
Jan 02, 2019 4323 4370 4291 4367 0 -5.47(-0.13%)
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%)
Oct 01, 2018 3864 3867 3770 3774 0 -85.46(-2.21%)
Sep 28, 2018 3897 3897 3855 3859 0 -33.99(-0.87%)
Sep 27, 2018 3877 3923 3877 3893 0 +4.79(+0.12%)
Sep 26, 2018 3854 3927 3853 3888 0 +25.12(+0.65%)
Sep 25, 2018 3869 3890 3859 3863 0 +14.27(+0.37%)
Sep 24, 2018 3866 3894 3841 3849 0 -51.51(-1.32%)
Sep 21, 2018 3839 3909 3837 3901 0 +69.21(+1.81%)
Sep 20, 2018 3775 3852 3775 3831 0 +67.83(+1.80%)
Sep 19, 2018 3749 3788 3727 3763 0 +24.40(+0.65%)
Sep 18, 2018 3699 3753 3673 3739 0 +34.03(+0.92%)
Sep 17, 2018 3714 3725 3685 3705 0 -12.21(-0.33%)
Sep 14, 2018 3734 3734 3708 3717 0 -9.46(-0.25%)
Sep 13, 2018 3742 3773 3717 3727 0 -5.48(-0.15%)
Sep 12, 2018 3748 3748 3689 3732 0 -10.20(-0.27%)
Sep 11, 2018 3723 3761 3718 3742 0 +10.13(+0.27%)
Sep 10, 2018 3730 3742 3705 3732 0 +7.46(+0.20%)
Sep 07, 2018 3680 3732 3677 3725 0 +44.10(+1.20%)
Sep 06, 2018 3643 3690 3643 3681 0 +28.50(+0.78%)
Sep 05, 2018 3630 3665 3618 3652 0 +17.70(+0.49%)
Sep 04, 2018 3628 3645 3613 3635 0 +5.34(+0.15%)
Aug 31, 2018 3629 3629 3629 3629 0 +23.75(+0.66%)
Aug 30, 2018 3607 3626 3597 3605 0 -10.14(-0.28%)
Aug 29, 2018 3603 3628 3580 3616 0 +13.56(+0.38%)
Aug 28, 2018 3600 3631 3597 3602 0 +5.43(+0.15%)
Aug 27, 2018 3598 3611 3586 3597 0 +14.93(+0.42%)
Aug 24, 2018 3586 3593 3559 3582 0 +6.09(+0.17%)
Aug 23, 2018 3582 3612 3569 3576 0 -10.86(-0.30%)
Aug 22, 2018 3636 3642 3576 3586 0 -80.07(-2.18%)
Aug 21, 2018 3678 3696 3663 3666 0 +5.44(+0.15%)
Aug 20, 2018 3647 3677 3646 3661 0 +24.43(+0.67%)
Aug 17, 2018 3595 3640 3595 3637 0 +35.31(+0.98%)
Aug 16, 2018 3597 3623 3593 3601 0 +19.68(+0.55%)
Aug 15, 2018 3552 3595 3551 3582 0 +10.81(+0.30%)
Aug 14, 2018 3521 3581 3517 3571 0 +52.89(+1.50%)
Aug 13, 2018 3505 3528 3495 3518 0 +20.36(+0.58%)
Aug 10, 2018 3503 3506 3476 3498 0 -27.85(-0.79%)
Aug 09, 2018 3499 3532 3485 3525 0 +25.11(+0.72%)
Aug 08, 2018 3519 3526 3487 3500 0 -35.26(-1.00%)
Aug 07, 2018 3536 3545 3517 3536 0 +0.01(+0.00%)
Aug 06, 2018 3538 3549 3517 3536 0 -10.86(-0.31%)
Aug 03, 2018 3510 3561 3502 3546 0 +37.30(+1.06%)
Aug 02, 2018 3538 3555 3492 3509 0 -17.00(-0.48%)
Aug 01, 2018 3547 3547 3480 3526 0 -31.20(-0.88%)
Jul 31, 2018 3533 3578 3521 3557 0 +33.25(+0.94%)
Jul 30, 2018 3544 3589 3515 3524 0 -16.96(-0.48%)
Jul 27, 2018 3497 3572 3409 3541 0 +47.50(+1.36%)
Jul 26, 2018 3509 3520 3486 3494 0 -11.51(-0.33%)
Jul 25, 2018 3464 3512 3464 3505 0 +30.49(+0.88%)
Jul 24, 2018 3483 3512 3467 3475 0 -1.36(-0.04%)
Jul 23, 2018 3447 3481 3447 3476 0 +19.08(+0.55%)
Jul 20, 2018 3467 3479 3446 3457 0 -29.18(-0.84%)
Jul 19, 2018 3470 3496 3463 3486 0 +12.89(+0.37%)
Jul 18, 2018 3486 3505 3463 3473 0 -8.86(-0.25%)
Jul 17, 2018 3440 3483 3436 3482 0 +23.07(+0.67%)
Jul 16, 2018 3500 3500 3442 3459 0 -46.12(-1.32%)
Jul 13, 2018 3505 3507 3412 3505 0 +92.95(+2.72%)
Jul 12, 2018 3412 3440 3409 3412 0 +7.45(+0.22%)
Jul 11, 2018 3410 3427 3396 3405 0 -19.00(-0.55%)
Jul 10, 2018 3401 3430 3393 3424 0 +35.32(+1.04%)
Jul 09, 2018 3342 3399 3341 3388 0 +62.41(+1.88%)
Jul 06, 2018 3320 3340 3300 3326 0 +25.14(+0.76%)
Jul 05, 2018 3301 3329 3286 3301 0 -10.86(-0.33%)
Jul 03, 2018 3312 3312 3312 3312 0 -19.70(-0.59%)
Jul 02, 2018 3303 3334 3296 3331 0 +14.31(+0.43%)
Jun 29, 2018 3317 3345 3317 3317 0 +21.11(+0.64%)
Jun 28, 2018 3358 3360 3219 3296 0 -88.24(-2.61%)
Jun 27, 2018 3430 3431 3384 3384 0 -36.64(-1.07%)
Jun 26, 2018 3430 3438 3402 3421 0 -18.99(-0.55%)
Jun 25, 2018 3474 3489 3409 3440 0 -39.32(-1.13%)
Jun 22, 2018 3463 3512 3451 3479 0 +42.10(+1.22%)
Jun 21, 2018 3550 3573 3419 3437 0 -108.61(-3.06%)
Jun 20, 2018 3723 3735 3502 3546 0 -353.41(-9.06%)
Jun 19, 2018 3899 3904 3825 3899 0 +14.18(+0.37%)
Jun 18, 2018 3854 3892 3809 3885 0 +7.45(+0.19%)
Jun 15, 2018 3877 3884 3871 3877 0 +6.15(+0.16%)
Jun 14, 2018 3833 3875 3823 3871 0 +54.99(+1.44%)
Jun 13, 2018 3837 3849 3814 3816 0 -18.31(-0.48%)
Jun 12, 2018 3843 3863 3822 3835 0 -0.09(-0.00%)
Jun 11, 2018 3843 3852 3820 3835 0 -8.17(-0.21%)
Jun 08, 2018 3864 3874 3837 3843 0 -36.62(-0.94%)
Jun 07, 2018 3890 3934 3876 3879 0 -1.98(-0.05%)
Jun 06, 2018 3791 3882 3776 3881 0 +101.10(+2.67%)
Jun 05, 2018 3849 3850 3753 3780 0 -94.36(-2.44%)
Jun 04, 2018 3877 3884 3856 3875 0 +10.86(+0.28%)
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.