Specialty Eateries Sector (CIX: MSECTOR713 )

6,794.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5880 5916 5801 5832 0 +76.12(+1.32%)
Sep 29, 2020 5854 5854 5744 5755 0 -86.17(-1.48%)
Sep 28, 2020 5804 5853 5768 5842 0 +120.12(+2.10%)
Sep 25, 2020 5601 5748 5580 5721 0 +85.50(+1.52%)
Sep 24, 2020 5608 5711 5560 5636 0 +3.39(+0.06%)
Sep 23, 2020 5727 5762 5621 5633 0 -65.16(-1.14%)
Sep 22, 2020 5705 5728 5645 5698 0 +3.95(+0.07%)
Sep 21, 2020 5624 5698 5548 5694 0 -71.78(-1.25%)
Sep 18, 2020 5892 5921 5742 5766 0 -122.21(-2.08%)
Sep 17, 2020 5908 5926 5793 5888 0 -110.56(-1.84%)
Sep 16, 2020 5973 6070 5956 5998 0 +45.43(+0.76%)
Sep 15, 2020 5917 5990 5916 5953 0 +73.28(+1.25%)
Sep 14, 2020 5820 5909 5812 5880 0 +92.26(+1.59%)
Sep 11, 2020 5766 5827 5711 5787 0 +26.51(+0.46%)
Sep 10, 2020 5823 5909 5737 5761 0 -66.48(-1.14%)
Sep 09, 2020 5832 5893 5732 5827 0 +30.54(+0.53%)
Sep 08, 2020 5787 5944 5753 5797 0 -58.36(-1.00%)
Sep 04, 2020 5911 5958 5790 5855 0 -14.28(-0.24%)
Sep 03, 2020 6013 6039 5816 5869 0 -126.91(-2.12%)
Sep 02, 2020 5871 6023 5856 5996 0 +156.08(+2.67%)
Sep 01, 2020 5749 5843 5717 5840 0 +107.18(+1.87%)
Aug 31, 2020 5744 5793 5703 5733 0 -35.93(-0.62%)
Aug 28, 2020 5687 5789 5662 5769 0 +107.90(+1.91%)
Aug 27, 2020 5616 5677 5599 5661 0 +67.85(+1.21%)
Aug 26, 2020 5594 5616 5557 5593 0 -21.04(-0.37%)
Aug 25, 2020 5434 5638 5415 5614 0 +274.13(+5.13%)
Aug 24, 2020 5274 5371 5243 5340 0 +109.26(+2.09%)
Aug 21, 2020 5222 5244 5205 5231 0 -10.16(-0.19%)
Aug 20, 2020 5228 5270 5189 5241 0 -27.76(-0.53%)
Aug 19, 2020 5374 5388 5255 5269 0 -92.34(-1.72%)
Aug 18, 2020 5372 5386 5318 5361 0 +2.71(+0.05%)
Aug 17, 2020 5335 5359 5302 5358 0 +39.42(+0.74%)
Aug 14, 2020 5331 5357 5295 5319 0 -44.09(-0.82%)
Aug 13, 2020 5356 5405 5351 5363 0 -18.35(-0.34%)
Aug 12, 2020 5402 5409 5339 5381 0 +19.68(+0.37%)
Aug 11, 2020 5312 5428 5294 5362 0 +103.85(+1.98%)
Aug 10, 2020 5146 5272 5145 5258 0 +114.00(+2.22%)
Aug 07, 2020 5123 5153 5105 5144 0 +8.74(+0.17%)
Aug 06, 2020 5104 5153 5086 5135 0 -8.12(-0.16%)
Aug 05, 2020 5114 5158 5112 5143 0 +44.09(+0.86%)
Aug 04, 2020 5116 5124 5074 5099 0 -25.11(-0.49%)
Aug 03, 2020 5191 5199 5120 5124 0 -69.87(-1.35%)
Jul 31, 2020 5174 5195 5123 5194 0 -7.44(-0.14%)
Jul 30, 2020 5201 5225 5117 5202 0 -52.88(-1.01%)
Jul 29, 2020 5264 5327 5219 5255 0 +188.65(+3.72%)
Jul 28, 2020 5179 5185 5060 5066 0 -123.51(-2.38%)
Jul 27, 2020 5151 5206 5127 5189 0 +46.17(+0.90%)
Jul 24, 2020 5109 5158 5098 5143 0 +28.50(+0.56%)
Jul 23, 2020 5218 5231 5083 5115 0 -127.56(-2.43%)
Jul 22, 2020 5126 5248 5098 5242 0 +122.08(+2.38%)
Jul 21, 2020 5143 5212 5109 5120 0 +32.58(+0.64%)
Jul 20, 2020 5033 5105 4997 5088 0 +54.28(+1.08%)
Jul 17, 2020 5052 5060 4969 5033 0 -15.61(-0.31%)
Jul 16, 2020 5084 5100 5001 5049 0 -82.79(-1.61%)
Jul 15, 2020 5054 5145 5020 5132 0 +195.44(+3.96%)
Jul 14, 2020 4887 4953 4875 4936 0 +5.43(+0.11%)
Jul 13, 2020 5060 5079 4920 4931 0 -111.28(-2.21%)
Jul 10, 2020 4955 5060 4937 5042 0 +48.85(+0.98%)
Jul 09, 2020 5004 5037 4882 4993 0 -42.77(-0.85%)
Jul 08, 2020 5027 5056 4977 5036 0 -3.38(-0.07%)
Jul 07, 2020 5099 5106 5022 5039 0 -80.76(-1.58%)
Jul 06, 2020 5086 5123 5033 5120 0 +112.66(+2.25%)
Jul 02, 2020 5093 5096 4998 5008 0 -16.98(-0.34%)
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.