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 (%)
Jun 30, 2016 2502 2518 2480 2510 0 +7.82(+0.31%)
Jun 29, 2016 2487 2512 2480 2502 0 +33.15(+1.34%)
Jun 28, 2016 2450 2479 2436 2469 0 +38.22(+1.57%)
Jun 27, 2016 2474 2480 2423 2431 0 -69.19(-2.77%)
Jun 24, 2016 2488 2540 2472 2500 0 -51.00(-2.00%)
Jun 23, 2016 2537 2561 2525 2551 0 +31.81(+1.26%)
Jun 22, 2016 2529 2537 2506 2519 0 -26.58(-1.04%)
Jun 21, 2016 2566 2571 2536 2546 0 -10.93(-0.43%)
Jun 20, 2016 2563 2580 2553 2557 0 +16.95(+0.67%)
Jun 17, 2016 2534 2551 2517 2540 0 +2.93(+0.12%)
Jun 16, 2016 2525 2543 2505 2537 0 +3.85(+0.15%)
Jun 15, 2016 2550 2562 2529 2533 0 -8.35(-0.33%)
Jun 14, 2016 2534 2555 2521 2542 0 -0.79(-0.03%)
Jun 13, 2016 2535 2571 2525 2542 0 -3.21(-0.13%)
Jun 10, 2016 2548 2563 2532 2546 0 -20.97(-0.82%)
Jun 09, 2016 2559 2582 2553 2566 0 +4.31(+0.17%)
Jun 08, 2016 2554 2571 2534 2562 0 +8.28(+0.32%)
Jun 07, 2016 2562 2584 2547 2554 0 -4.84(-0.19%)
Jun 06, 2016 2546 2566 2533 2559 0 +19.26(+0.76%)
Jun 03, 2016 2539 2552 2518 2539 0 -3.89(-0.15%)
Jun 02, 2016 2526 2551 2518 2543 0 +0.77(+0.03%)
Jun 01, 2016 2538 2563 2525 2543 0 +1.73(+0.07%)
May 31, 2016 2560 2566 2529 2541 0 -19.82(-0.77%)
May 27, 2016 2561 2561 2561 2561 0 -2.68(-0.10%)
May 26, 2016 2557 2578 2550 2563 0 +8.49(+0.33%)
May 25, 2016 2557 2572 2540 2555 0 -2.96(-0.12%)
May 24, 2016 2538 2573 2529 2558 0 +31.67(+1.25%)
May 23, 2016 2527 2549 2511 2526 0 +2.78(+0.11%)
May 20, 2016 2548 2561 2506 2523 0 -29.96(-1.17%)
May 19, 2016 2552 2563 2532 2553 0 -6.01(-0.23%)
May 18, 2016 2572 2587 2542 2559 0 -26.90(-1.04%)
May 17, 2016 2614 2629 2576 2586 0 -29.31(-1.12%)
May 16, 2016 2596 2624 2581 2616 0 +13.18(+0.51%)
May 13, 2016 2620 2634 2596 2602 0 -24.16(-0.92%)
May 12, 2016 2615 2639 2605 2627 0 +27.09(+1.04%)
May 11, 2016 2648 2656 2595 2599 0 -57.09(-2.15%)
May 10, 2016 2642 2664 2630 2657 0 +17.51(+0.66%)
May 09, 2016 2623 2654 2610 2639 0 +27.20(+1.04%)
May 06, 2016 2598 2618 2570 2612 0 +11.11(+0.43%)
May 05, 2016 2603 2621 2587 2601 0 -3.06(-0.12%)
May 04, 2016 2571 2623 2566 2604 0 +16.81(+0.65%)
May 03, 2016 2581 2610 2569 2587 0 -4.51(-0.17%)
May 02, 2016 2559 2595 2552 2591 0 +40.50(+1.59%)
Apr 29, 2016 2575 2580 2538 2551 0 -24.91(-0.97%)
Apr 28, 2016 2576 2603 2562 2576 0 -19.41(-0.75%)
Apr 27, 2016 2594 2608 2576 2595 0 -10.65(-0.41%)
Apr 26, 2016 2596 2617 2585 2606 0 +10.85(+0.42%)
Apr 25, 2016 2565 2600 2557 2595 0 +24.41(+0.95%)
Apr 22, 2016 2605 2617 2557 2571 0 -7.12(-0.28%)
Apr 21, 2016 2625 2647 2569 2578 0 -45.04(-1.72%)
Apr 20, 2016 2628 2649 2610 2623 0 +3.77(+0.14%)
Apr 19, 2016 2624 2641 2596 2619 0 -14.34(-0.54%)
Apr 18, 2016 2618 2640 2608 2633 0 +14.60(+0.56%)
Apr 15, 2016 2606 2628 2597 2619 0 +6.69(+0.26%)
Apr 14, 2016 2612 2628 2597 2612 0 +8.17(+0.31%)
Apr 13, 2016 2606 2621 2578 2604 0 -6.31(-0.24%)
Apr 12, 2016 2610 2623 2583 2610 0 +5.74(+0.22%)
Apr 11, 2016 2624 2638 2601 2605 0 -10.37(-0.40%)
Apr 08, 2016 2615 2632 2595 2615 0 +6.17(+0.24%)
Apr 07, 2016 2605 2629 2587 2609 0 -0.03(-0.00%)
Apr 06, 2016 2604 2621 2590 2609 0 +5.77(+0.22%)
Apr 05, 2016 2601 2622 2582 2603 0 -12.24(-0.47%)
Apr 04, 2016 2614 2632 2598 2615 0 +2.64(+0.10%)
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.