FinancialContent is the trusted provider of stock market information to the media industry.
Specialty Eateries Sector (CIX: MSECTOR713)
6,125.73   +11.54 (+0.19%)
Streaming Delayed Price  /  Updated: 6:00 PM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 5672 5699 5656 5690 0 +18.32(+0.32%)
Jun 27, 2019 5671 5694 5648 5672 0 +12.21(+0.22%)
Jun 26, 2019 5722 5722 5646 5660 0 -59.01(-1.03%)
Jun 25, 2019 5715 5783 5699 5719 0 +40.72(+0.72%)
Jun 24, 2019 5707 5740 5675 5678 0 -11.52(-0.20%)
Jun 21, 2019 5731 5754 5689 5689 0 -59.10(-1.03%)
Jun 20, 2019 5730 5758 5690 5749 0 +59.65(+1.05%)
Jun 19, 2019 5639 5696 5571 5689 0 +60.38(+1.07%)
Jun 18, 2019 5671 5709 5626 5628 0 -6.79(-0.12%)
Jun 17, 2019 5746 5749 5626 5635 0 -82.78(-1.45%)
Jun 14, 2019 5671 5743 5660 5718 0 +60.40(+1.07%)
Jun 13, 2019 5656 5705 5635 5658 0 +28.50(+0.51%)
Jun 12, 2019 5606 5679 5588 5629 0 +38.03(+0.68%)
Jun 11, 2019 5586 5624 5556 5591 0 +29.82(+0.54%)
Jun 10, 2019 5624 5624 5524 5561 0 -37.32(-0.67%)
Jun 07, 2019 5539 5656 5533 5599 0 +73.28(+1.33%)
Jun 06, 2019 5432 5541 5424 5525 0 +97.71(+1.80%)
Jun 05, 2019 5348 5428 5339 5428 0 +97.71(+1.83%)
Jun 04, 2019 5211 5346 5204 5330 0 +141.81(+2.73%)
Jun 03, 2019 5167 5195 5135 5188 0 +25.11(+0.49%)
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%)
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.