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 (%)
Sep 30, 2009 1016 1032 1001 1023 0 -0.68(-0.07%)
Sep 29, 2009 1023 1035 1018 1024 0 -5.09(-0.49%)
Sep 28, 2009 1019 1032 1016 1029 0 +13.11(+1.29%)
Sep 25, 2009 1013 1027 1007 1016 0 +4.52(+0.45%)
Sep 24, 2009 1008 1020 998.90 1012 0 +5.84(+0.58%)
Sep 23, 2009 1020 1026 1005 1006 0 -13.67(-1.34%)
Sep 22, 2009 1029 1034 1014 1019 0 -5.24(-0.51%)
Sep 21, 2009 1028 1037 1017 1025 0 -15.72(-1.51%)
Sep 18, 2009 1031 1044 1024 1040 0 +10.71(+1.04%)
Sep 17, 2009 1027 1038 1019 1030 0 +20.48(+2.03%)
Sep 16, 2009 1007 1033 1003 1009 0 +5.27(+0.52%)
Sep 15, 2009 994.21 1011 988.04 1004 0 +14.43(+1.46%)
Sep 14, 2009 981.96 993.43 978.84 989.45 0 +0.55(+0.06%)
Sep 11, 2009 998.43 1001 981.26 988.90 0 -6.44(-0.65%)
Sep 10, 2009 999.90 1005 988.41 995.33 0 -3.44(-0.34%)
Sep 09, 2009 996.76 1006 985.65 998.78 0 -12.83(-1.27%)
Sep 08, 2009 1014 1020 1005 1012 0 +3.40(+0.34%)
Sep 04, 2009 1008 1008 1008 0 +12.44(+1.25%)
Sep 03, 2009 991.59 998.07 981.89 995.77 0 +7.34(+0.74%)
Sep 02, 2009 992.33 997.41 977.83 988.43 0 -5.09(-0.51%)
Sep 01, 2009 1003 1013 989.41 993.52 0 -12.50(-1.24%)
Aug 31, 2009 1004 1013 996.55 1006 0 -5.45(-0.54%)
Aug 28, 2009 1024 1028 1005 1011 0 -13.26(-1.29%)
Aug 27, 2009 1024 1028 1011 1025 0 +0.75(+0.07%)
Aug 26, 2009 1017 1031 1011 1024 0 +5.99(+0.59%)
Aug 25, 2009 1016 1029 1011 1018 0 +9.05(+0.90%)
Aug 24, 2009 1019 1024 1004 1009 0 -8.62(-0.85%)
Aug 21, 2009 1015 1024 1007 1018 0 +9.78(+0.97%)
Aug 20, 2009 998.03 1011 994.77 1008 0 +11.89(+1.19%)
Aug 19, 2009 985.74 1002 982.56 995.89 0 +4.83(+0.49%)
Aug 18, 2009 980.14 993.51 975.47 991.06 0 +10.15(+1.03%)
Aug 17, 2009 982.36 990.91 973.01 980.91 0 -13.22(-1.33%)
Aug 14, 2009 1002 1006 983.28 994.13 0 -9.34(-0.93%)
Aug 13, 2009 1012 1017 994.36 1003 0 -5.49(-0.54%)
Aug 12, 2009 1003 1020 999.68 1009 0 +1.69(+0.17%)
Aug 11, 2009 1013 1020 1001 1007 0 -13.03(-1.28%)
Aug 10, 2009 1012 1025 1009 1020 0 +13.36(+1.33%)
Aug 07, 2009 1005 1015 996.94 1007 0 +7.68(+0.77%)
Aug 06, 2009 1012 1015 994.54 999.26 0 -16.68(-1.64%)
Aug 05, 2009 1015 1023 1006 1016 0 +4.35(+0.43%)
Aug 04, 2009 1009 1021 1003 1012 0 +0.20(+0.02%)
Aug 03, 2009 1006 1016 997.29 1011 0 +7.59(+0.76%)
Jul 31, 2009 1007 1018 998.59 1004 0 -6.30(-0.62%)
Jul 30, 2009 1019 1028 1003 1010 0 -0.39(-0.04%)
Jul 29, 2009 1011 1025 1005 1010 0 -5.12(-0.50%)
Jul 28, 2009 1006 1023 1001 1016 0 +7.54(+0.75%)
Jul 27, 2009 1007 1014 998.87 1008 0 -5.40(-0.53%)
Jul 25, 2009 1012 1018 1005 1013 0 +3.63(+0.36%)
Jul 24, 2009 1011 1019 998.55 1010 0 -1.11(-0.11%)
Jul 23, 2009 1015 1028 996.09 1011 0 -27.77(-2.67%)
Jul 22, 2009 1032 1056 1028 1039 0 +3.61(+0.35%)
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.