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, 2020 3752 3821 3622 3739 0 -106.67(-2.77%)
Feb 27, 2020 3996 4034 3838 3846 0 -216.57(-5.33%)
Feb 26, 2020 4130 4172 4053 4062 0 -55.73(-1.35%)
Feb 25, 2020 4201 4245 4098 4118 0 -62.73(-1.50%)
Feb 24, 2020 4157 4233 4128 4181 0 -79.34(-1.86%)
Feb 21, 2020 4248 4278 4220 4260 0 +9.14(+0.22%)
Feb 20, 2020 4252 4290 4188 4251 0 +43.15(+1.03%)
Feb 19, 2020 4217 4235 4195 4208 0 +6.16(+0.15%)
Feb 18, 2020 4201 4226 4181 4202 0 -12.60(-0.30%)
Feb 14, 2020 4211 4232 4187 4214 0 +4.70(+0.11%)
Feb 13, 2020 4187 4229 4175 4210 0 +6.61(+0.16%)
Feb 12, 2020 4174 4214 4153 4203 0 +36.44(+0.87%)
Feb 11, 2020 4142 4178 4129 4167 0 +39.08(+0.95%)
Feb 10, 2020 4086 4134 4079 4128 0 +38.51(+0.94%)
Feb 07, 2020 4106 4121 4067 4089 0 -27.68(-0.67%)
Feb 06, 2020 4123 4149 4082 4117 0 -22.33(-0.54%)
Feb 05, 2020 4163 4179 4103 4139 0 -1.77(-0.04%)
Feb 04, 2020 4155 4175 4123 4141 0 +8.90(+0.22%)
Feb 03, 2020 4141 4177 4112 4132 0 +6.47(+0.16%)
Jan 31, 2020 4162 4186 4106 4125 0 -43.70(-1.05%)
Jan 30, 2020 4140 4188 4110 4169 0 +13.73(+0.33%)
Jan 29, 2020 4109 4186 4088 4155 0 +62.80(+1.53%)
Jan 28, 2020 4081 4125 4075 4093 0 +23.35(+0.57%)
Jan 27, 2020 4044 4096 4028 4069 0 -33.77(-0.82%)
Jan 24, 2020 4154 4157 4084 4103 0 -37.80(-0.91%)
Jan 23, 2020 4093 4146 4063 4141 0 +31.31(+0.76%)
Jan 22, 2020 4124 4146 4099 4110 0 +16.04(+0.39%)
Jan 21, 2020 4094 4118 4066 4093 0 -12.06(-0.29%)
Jan 17, 2020 4088 4122 4078 4106 0 +32.53(+0.80%)
Jan 16, 2020 4056 4084 4039 4073 0 +24.72(+0.61%)
Jan 15, 2020 4013 4068 4008 4048 0 +35.71(+0.89%)
Jan 14, 2020 3988 4027 3978 4013 0 +10.03(+0.25%)
Jan 13, 2020 4024 4041 3986 4003 0 -19.52(-0.49%)
Jan 10, 2020 4046 4056 4013 4022 0 -20.74(-0.51%)
Jan 09, 2020 4028 4075 4007 4043 0 +33.68(+0.84%)
Jan 08, 2020 3958 4032 3948 4009 0 +41.06(+1.03%)
Jan 07, 2020 3960 3978 3935 3968 0 -0.23(-0.01%)
Jan 06, 2020 3931 3978 3918 3968 0 +25.30(+0.64%)
Jan 03, 2020 3921 3954 3907 3943 0 -5.95(-0.15%)
Jan 02, 2020 3898 3953 3888 3949 0 +59.81(+1.54%)
Dec 31, 2019 3879 3905 3868 3889 0 +8.09(+0.21%)
Dec 30, 2019 3888 3899 3854 3881 0 -14.56(-0.37%)
Dec 27, 2019 3892 3910 3878 3896 0 +7.89(+0.20%)
Dec 26, 2019 3872 3894 3859 3888 0 +18.22(+0.47%)
Dec 24, 2019 3858 3880 3847 3870 0 +8.58(+0.22%)
Dec 23, 2019 3891 3895 3853 3861 0 -22.55(-0.58%)
Dec 20, 2019 3899 3915 3867 3883 0 +9.86(+0.25%)
Dec 19, 2019 3845 3888 3832 3874 0 +16.84(+0.44%)
Dec 18, 2019 3879 3889 3836 3857 0 -22.57(-0.58%)
Dec 17, 2019 3884 3913 3859 3879 0 -15.39(-0.40%)
Dec 16, 2019 3893 3911 3867 3895 0 +14.00(+0.36%)
Dec 13, 2019 3864 3892 3844 3881 0 +9.71(+0.25%)
Dec 12, 2019 3859 3897 3842 3871 0 +15.38(+0.40%)
Dec 11, 2019 3864 3876 3835 3856 0 +5.02(+0.13%)
Dec 10, 2019 3852 3866 3832 3851 0 -1.65(-0.04%)
Dec 09, 2019 3868 3884 3840 3852 0 -11.52(-0.30%)
Dec 06, 2019 3856 3879 3841 3864 0 +21.17(+0.55%)
Dec 05, 2019 3848 3859 3818 3843 0 -0.59(-0.02%)
Dec 04, 2019 3842 3862 3818 3843 0 +8.99(+0.23%)
Dec 03, 2019 3856 3876 3812 3834 0 -45.49(-1.17%)
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.