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 (%)
Apr 30, 2012 1909 1916 1896 1905 0 -6.12(-0.32%)
Apr 27, 2012 1892 1916 1881 1911 0 +20.16(+1.07%)
Apr 26, 2012 1875 1899 1872 1891 0 +10.39(+0.55%)
Apr 25, 2012 1871 1884 1864 1880 0 +19.19(+1.03%)
Apr 24, 2012 1873 1888 1850 1861 0 -19.12(-1.02%)
Apr 23, 2012 1878 1891 1861 1880 0 -7.87(-0.42%)
Apr 20, 2012 1892 1919 1870 1888 0 +18.57(+0.99%)
Apr 19, 2012 1895 1907 1852 1869 0 -36.96(-1.94%)
Apr 18, 2012 1896 1919 1896 1906 0 +3.51(+0.18%)
Apr 17, 2012 1902 1915 1893 1903 0 +10.56(+0.56%)
Apr 16, 2012 1903 1920 1882 1892 0 -10.48(-0.55%)
Apr 13, 2012 1893 1920 1884 1903 0 +5.17(+0.27%)
Apr 12, 2012 1899 1912 1882 1898 0 -0.01(-0.00%)
Apr 11, 2012 1880 1905 1873 1898 0 +26.74(+1.43%)
Apr 10, 2012 1894 1903 1864 1871 0 -29.80(-1.57%)
Apr 09, 2012 1881 1911 1880 1901 0 -4.14(-0.22%)
Apr 05, 2012 1878 1908 1876 1905 0 +17.22(+0.91%)
Apr 04, 2012 1895 1906 1878 1888 0 -30.99(-1.62%)
Apr 03, 2012 1899 1923 1898 1919 0 +15.89(+0.84%)
Apr 02, 2012 1896 1917 1887 1903 0 -1.79(-0.09%)
Mar 30, 2012 1902 1914 1894 1904 0 +8.61(+0.45%)
Mar 29, 2012 1881 1899 1878 1896 0 +6.78(+0.36%)
Mar 28, 2012 1895 1907 1884 1889 0 -6.66(-0.35%)
Mar 27, 2012 1902 1915 1891 1896 0 -5.86(-0.31%)
Mar 26, 2012 1879 1904 1879 1902 0 +31.51(+1.68%)
Mar 23, 2012 1873 1878 1853 1870 0 -6.18(-0.33%)
Mar 22, 2012 1872 1891 1866 1876 0 -10.01(-0.53%)
Mar 21, 2012 1895 1905 1882 1886 0 -11.89(-0.63%)
Mar 20, 2012 1886 1904 1881 1898 0 +2.92(+0.15%)
Mar 19, 2012 1885 1902 1878 1895 0 +7.20(+0.38%)
Mar 16, 2012 1898 1905 1882 1888 0 -7.13(-0.38%)
Mar 15, 2012 1880 1900 1874 1895 0 +14.30(+0.76%)
Mar 14, 2012 1874 1891 1869 1881 0 +4.30(+0.23%)
Mar 13, 2012 1867 1883 1858 1877 0 +15.64(+0.84%)
Mar 12, 2012 1870 1880 1857 1861 0 -5.37(-0.29%)
Mar 09, 2012 1869 1879 1858 1866 0 +2.47(+0.13%)
Mar 08, 2012 1852 1875 1845 1864 0 -28.10(-1.49%)
Mar 07, 2012 1876 1897 1872 1892 0 +15.79(+0.84%)
Mar 06, 2012 1869 1887 1863 1876 0 -12.01(-0.64%)
Mar 05, 2012 1875 1897 1868 1888 0 +8.90(+0.47%)
Mar 02, 2012 1876 1887 1869 1879 0 -0.46(-0.02%)
Mar 01, 2012 1881 1893 1873 1880 0 -0.92(-0.05%)
Feb 29, 2012 1884 1895 1874 1881 0 -6.07(-0.32%)
Feb 28, 2012 1874 1892 1871 1887 0 +5.72(+0.30%)
Feb 27, 2012 1871 1890 1863 1881 0 +0.98(+0.05%)
Feb 24, 2012 1888 1891 1873 1880 0 -9.63(-0.51%)
Feb 23, 2012 1888 1897 1878 1890 0 +1.97(+0.10%)
Feb 22, 2012 1882 1896 1874 1888 0 -0.18(-0.01%)
Feb 21, 2012 1882 1900 1877 1888 0 +6.11(+0.32%)
Feb 17, 2012 1882 1882 1882 0 +14.14(+0.76%)
Feb 16, 2012 1844 1873 1844 1868 0 +19.35(+1.05%)
Feb 15, 2012 1862 1872 1840 1848 0 -11.39(-0.61%)
Feb 14, 2012 1859 1865 1844 1860 0 -5.21(-0.28%)
Feb 13, 2012 1867 1874 1857 1865 0 +2.40(+0.13%)
Feb 10, 2012 1856 1870 1850 1862 0 -8.58(-0.46%)
Feb 09, 2012 1867 1879 1861 1871 0 +3.69(+0.20%)
Feb 08, 2012 1883 1892 1856 1867 0 -9.92(-0.53%)
Feb 07, 2012 1855 1888 1855 1877 0 +27.70(+1.50%)
Feb 06, 2012 1854 1865 1844 1850 0 -11.30(-0.61%)
Feb 03, 2012 1845 1870 1842 1861 0 +27.16(+1.48%)
Feb 02, 2012 1828 1844 1823 1834 0 -0.93(-0.05%)
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.