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 (%)
Feb 28, 2013 1844 1856 1836 1843 0 +1.53(+0.08%)
Feb 27, 2013 1829 1852 1824 1842 0 +3.49(+0.19%)
Feb 26, 2013 1837 1850 1828 1838 0 +5.80(+0.32%)
Feb 22, 2013 1814 1836 1806 1833 0 +22.37(+1.24%)
Feb 21, 2013 1795 1822 1791 1810 0 +5.72(+0.32%)
Feb 20, 2013 1812 1825 1800 1804 0 -0.02(-0.00%)
Feb 15, 2013 1804 1804 1804 0 +3.65(+0.20%)
Feb 14, 2013 1804 1811 1792 1801 0 -8.22(-0.45%)
Feb 13, 2013 1822 1827 1798 1809 0 -22.29(-1.22%)
Feb 12, 2013 1827 1839 1821 1831 0 +0.52(+0.03%)
Feb 11, 2013 1828 1840 1821 1831 0 -0.84(-0.05%)
Feb 08, 2013 1815 1841 1814 1832 0 +12.87(+0.71%)
Feb 07, 2013 1820 1830 1806 1819 0 -3.48(-0.19%)
Feb 06, 2013 1796 1829 1794 1822 0 +7.82(+0.43%)
Feb 04, 2013 1833 1844 1811 1814 0 -28.62(-1.55%)
Feb 01, 2013 1829 1851 1826 1843 0 +18.49(+1.01%)
Jan 31, 2013 1810 1829 1805 1825 0 +11.52(+0.64%)
Jan 30, 2013 1814 1824 1802 1813 0 -4.42(-0.24%)
Jan 29, 2013 1808 1826 1803 1817 0 +3.20(+0.18%)
Jan 28, 2013 1808 1822 1796 1814 0 +9.26(+0.51%)
Jan 25, 2013 1804 1816 1792 1805 0 -3.38(-0.19%)
Jan 24, 2013 1804 1817 1798 1808 0 +3.59(+0.20%)
Jan 23, 2013 1802 1813 1785 1805 0 +7.42(+0.41%)
Jan 22, 2013 1781 1807 1772 1797 0 +10.92(+0.61%)
Jan 18, 2013 1786 1786 1786 0 +7.32(+0.41%)
Jan 17, 2013 1773 1791 1765 1779 0 +11.30(+0.64%)
Jan 16, 2013 1761 1775 1756 1768 0 -13.05(-0.73%)
Jan 15, 2013 1771 1786 1766 1781 0 +1.75(+0.10%)
Jan 14, 2013 1786 1797 1775 1779 0 -8.28(-0.46%)
Jan 12, 2013 1785 1793 1768 1787 0 +0.00(+0.00%)
Jan 11, 2013 1785 1793 1768 1787 0 +7.23(+0.41%)
Jan 10, 2013 1773 1788 1766 1780 0 +13.94(+0.79%)
Jan 09, 2013 1767 1778 1754 1766 0 -2.75(-0.16%)
Jan 08, 2013 1761 1775 1751 1769 0 -16.68(-0.93%)
Jan 07, 2013 1774 1792 1756 1786 0 +7.68(+0.43%)
Jan 04, 2013 1778 1793 1762 1778 0 +1.23(+0.07%)
Jan 03, 2013 1768 1785 1762 1777 0 +9.15(+0.52%)
Jan 02, 2013 1766 1771 1734 1768 0 +32.74(+1.89%)
Dec 31, 2012 1735 1735 1735 0 +22.67(+1.32%)
Dec 28, 2012 1723 1731 1709 1712 0 -21.36(-1.23%)
Dec 27, 2012 1731 1743 1713 1734 0 +4.32(+0.25%)
Dec 26, 2012 1736 1744 1721 1729 0 -10.31(-0.59%)
Dec 24, 2012 1740 1740 1740 0 -4.40(-0.25%)
Dec 21, 2012 1743 1756 1719 1744 0 -12.64(-0.72%)
Dec 20, 2012 1758 1765 1741 1757 0 -0.67(-0.04%)
Dec 19, 2012 1778 1785 1755 1757 0 -21.59(-1.21%)
Dec 18, 2012 1768 1791 1765 1779 0 +12.64(+0.72%)
Dec 17, 2012 1745 1769 1743 1766 0 +23.73(+1.36%)
Dec 14, 2012 1738 1754 1733 1743 0 -1.29(-0.07%)
Dec 13, 2012 1745 1760 1735 1744 0 +1.50(+0.09%)
Dec 12, 2012 1752 1758 1738 1742 0 -3.39(-0.19%)
Dec 11, 2012 1741 1754 1729 1746 0 +9.87(+0.57%)
Dec 10, 2012 1742 1751 1724 1736 0 +11.82(+0.69%)
Dec 07, 2012 1736 1743 1717 1724 0 +2.23(+0.13%)
Dec 06, 2012 1702 1735 1699 1722 0 +19.41(+1.14%)
Dec 05, 2012 1709 1721 1693 1702 0 -3.76(-0.22%)
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.