Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Restaurants Sector (CIX: MSECTOR712 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 2454 2496 2445 2481 0 +32.82(+1.34%)
Jan 28, 2016 2426 2461 2406 2448 0 +31.24(+1.29%)
Jan 27, 2016 2423 2445 2398 2417 0 -5.69(-0.23%)
Jan 26, 2016 2390 2437 2380 2422 0 +39.70(+1.67%)
Jan 25, 2016 2431 2438 2365 2383 0 -10.43(-0.44%)
Jan 22, 2016 2391 2408 2366 2393 0 +16.71(+0.70%)
Jan 21, 2016 2356 2400 2335 2376 0 +32.61(+1.39%)
Jan 20, 2016 2354 2382 2296 2344 0 -29.41(-1.24%)
Jan 19, 2016 2362 2390 2337 2373 0 +34.25(+1.46%)
Jan 15, 2016 2339 2339 2339 2339 0 -29.64(-1.25%)
Jan 14, 2016 2352 2385 2298 2369 0 +30.79(+1.32%)
Jan 13, 2016 2375 2391 2326 2338 0 -28.92(-1.22%)
Jan 12, 2016 2353 2380 2332 2367 0 +25.01(+1.07%)
Jan 11, 2016 2338 2363 2317 2342 0 +10.97(+0.47%)
Jan 08, 2016 2342 2375 2321 2331 0 -6.48(-0.28%)
Jan 07, 2016 2364 2385 2330 2337 0 -57.77(-2.41%)
Jan 06, 2016 2393 2421 2377 2395 0 -27.30(-1.13%)
Jan 05, 2016 2406 2438 2389 2422 0 +20.46(+0.85%)
Jan 04, 2016 2403 2419 2367 2402 0 -31.20(-1.28%)
Dec 31, 2015 2433 2433 2433 2433 0 -24.13(-0.98%)
Dec 30, 2015 2465 2475 2451 2457 0 -12.81(-0.52%)
Dec 29, 2015 2457 2481 2448 2470 0 +19.58(+0.80%)
Dec 28, 2015 2442 2458 2427 2450 0 +0.87(+0.04%)
Dec 24, 2015 2449 2449 2449 2449 0 -3.15(-0.13%)
Dec 23, 2015 2434 2458 2424 2453 0 +21.82(+0.90%)
Dec 22, 2015 2443 2449 2405 2431 0 -11.03(-0.45%)
Dec 21, 2015 2429 2455 2409 2442 0 +21.59(+0.89%)
Dec 18, 2015 2422 2440 2397 2420 0 -11.50(-0.47%)
Dec 17, 2015 2463 2477 2430 2432 0 -22.03(-0.90%)
Dec 16, 2015 2446 2473 2419 2454 0 +20.05(+0.82%)
Dec 15, 2015 2439 2459 2424 2434 0 +15.37(+0.64%)
Dec 14, 2015 2417 2437 2385 2418 0 +2.64(+0.11%)
Dec 11, 2015 2417 2438 2403 2416 0 -30.38(-1.24%)
Dec 10, 2015 2441 2462 2414 2446 0 +12.44(+0.51%)
Dec 09, 2015 2439 2472 2419 2434 0 -9.70(-0.40%)
Dec 08, 2015 2428 2459 2408 2443 0 -6.31(-0.26%)
Dec 07, 2015 2421 2456 2412 2450 0 +7.30(+0.30%)
Dec 04, 2015 2392 2453 2378 2442 0 +57.37(+2.41%)
Dec 03, 2015 2411 2426 2373 2385 0 -24.50(-1.02%)
Dec 02, 2015 2411 2427 2396 2410 0 -5.79(-0.24%)
Dec 01, 2015 2414 2433 2396 2415 0 +12.31(+0.51%)
Nov 30, 2015 2411 2420 2392 2403 0 -7.65(-0.32%)
Nov 27, 2015 2408 2421 2396 2411 0 -3.51(-0.15%)
Nov 25, 2015 2414 2414 2414 2414 0 +11.43(+0.48%)
Nov 24, 2015 2389 2414 2370 2403 0 -1.33(-0.06%)
Nov 23, 2015 2404 2410 2403 2404 0 +22.05(+0.93%)
Nov 20, 2015 2400 2416 2368 2382 0 -7.77(-0.33%)
Nov 19, 2015 2371 2403 2361 2390 0 +21.24(+0.90%)
Nov 18, 2015 2340 2373 2326 2369 0 +35.09(+1.50%)
Nov 17, 2015 2337 2361 2318 2333 0 -2.18(-0.09%)
Nov 16, 2015 2319 2343 2305 2336 0 +11.98(+0.52%)
Nov 13, 2015 2360 2373 2312 2324 0 -29.22(-1.24%)
Nov 12, 2015 2382 2395 2347 2353 0 -35.13(-1.47%)
Nov 11, 2015 2391 2408 2375 2388 0 +6.86(+0.29%)
Nov 10, 2015 2371 2407 2337 2381 0 +2.02(+0.08%)
Nov 09, 2015 2402 2408 2362 2379 0 -24.28(-1.01%)
Nov 06, 2015 2388 2410 2372 2403 0 +5.43(+0.23%)
Nov 05, 2015 2401 2416 2377 2398 0 -0.53(-0.02%)
Nov 04, 2015 2413 2423 2377 2398 0 -13.14(-0.54%)
Nov 03, 2015 2411 2428 2393 2412 0 -3.71(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.