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, 2010 1307 1313 1281 1285 0 -21.67(-1.66%)
Apr 29, 2010 1292 1314 1289 1307 0 +20.78(+1.62%)
Apr 28, 2010 1299 1305 1275 1286 0 -15.79(-1.21%)
Apr 27, 2010 1314 1326 1298 1302 0 -17.37(-1.32%)
Apr 26, 2010 1321 1330 1311 1319 0 -0.44(-0.03%)
Apr 23, 2010 1320 1326 1308 1320 0 +0.59(+0.04%)
Apr 22, 2010 1297 1326 1293 1319 0 +20.58(+1.58%)
Apr 21, 2010 1296 1310 1288 1299 0 +2.04(+0.16%)
Apr 20, 2010 1288 1301 1283 1296 0 +9.97(+0.77%)
Apr 19, 2010 1277 1293 1269 1287 0 +8.39(+0.66%)
Apr 16, 2010 1280 1287 1264 1278 0 -5.86(-0.46%)
Apr 15, 2010 1285 1298 1277 1284 0 -0.15(-0.01%)
Apr 14, 2010 1276 1288 1273 1284 0 +12.19(+0.96%)
Apr 13, 2010 1267 1276 1258 1272 0 +6.60(+0.52%)
Apr 12, 2010 1266 1274 1259 1265 0 +1.95(+0.15%)
Apr 09, 2010 1260 1268 1248 1263 0 +3.22(+0.26%)
Apr 08, 2010 1247 1266 1242 1260 0 +14.40(+1.16%)
Apr 07, 2010 1242 1254 1233 1246 0 +5.49(+0.44%)
Apr 06, 2010 1237 1245 1232 1240 0 -2.02(-0.16%)
Apr 05, 2010 1230 1246 1228 1242 0 +15.96(+1.30%)
Apr 01, 2010 1226 1226 1226 0 +13.99(+1.15%)
Mar 31, 2010 1217 1224 1208 1212 0 -7.42(-0.61%)
Mar 30, 2010 1218 1227 1213 1220 0 +2.40(+0.20%)
Mar 29, 2010 1222 1227 1207 1217 0 -0.76(-0.06%)
Mar 26, 2010 1218 1226 1211 1218 0 +3.83(+0.32%)
Mar 25, 2010 1219 1228 1212 1214 0 +0.94(+0.08%)
Mar 24, 2010 1215 1222 1206 1213 0 -7.65(-0.63%)
Mar 23, 2010 1219 1224 1209 1221 0 +4.45(+0.37%)
Mar 22, 2010 1199 1221 1195 1217 0 +9.44(+0.78%)
Mar 19, 2010 1214 1218 1198 1207 0 -3.37(-0.28%)
Mar 18, 2010 1210 1218 1204 1211 0 +1.67(+0.14%)
Mar 17, 2010 1200 1213 1194 1209 0 +12.78(+1.07%)
Mar 16, 2010 1196 1200 1188 1196 0 +2.56(+0.21%)
Mar 15, 2010 1188 1196 1187 1194 0 +5.22(+0.44%)
Mar 12, 2010 1188 1197 1181 1188 0 +4.90(+0.41%)
Mar 11, 2010 1170 1186 1167 1183 0 +9.53(+0.81%)
Mar 10, 2010 1172 1180 1165 1174 0 +1.45(+0.12%)
Mar 09, 2010 1166 1183 1162 1172 0 +7.87(+0.68%)
Mar 08, 2010 1152 1174 1148 1165 0 +21.73(+1.90%)
Mar 05, 2010 1135 1145 1128 1143 0 +11.77(+1.04%)
Mar 04, 2010 1133 1139 1125 1131 0 -2.49(-0.22%)
Mar 03, 2010 1139 1146 1128 1134 0 -4.15(-0.36%)
Mar 02, 2010 1140 1145 1131 1138 0 +3.02(+0.27%)
Mar 01, 2010 1130 1139 1125 1135 0 +6.30(+0.56%)
Feb 26, 2010 1133 1142 1125 1128 0 -3.14(-0.28%)
Feb 25, 2010 1128 1137 1119 1131 0 -9.35(-0.82%)
Feb 24, 2010 1136 1146 1131 1141 0 +6.98(+0.62%)
Feb 23, 2010 1132 1141 1128 1134 0 +0.43(+0.04%)
Feb 22, 2010 1136 1138 1128 1133 0 +0.26(+0.02%)
Feb 19, 2010 1125 1137 1123 1133 0 +5.80(+0.51%)
Feb 18, 2010 1122 1133 1119 1127 0 +2.05(+0.18%)
Feb 17, 2010 1124 1131 1117 1125 0 +3.51(+0.31%)
Feb 16, 2010 1113 1126 1109 1122 0 +10.26(+0.92%)
Feb 12, 2010 1112 1112 1112 0 -1.21(-0.11%)
Feb 11, 2010 1100 1114 1089 1113 0 +10.85(+0.98%)
Feb 10, 2010 1102 1112 1094 1102 0 -3.39(-0.31%)
Feb 09, 2010 1097 1111 1089 1105 0 +4.55(+0.41%)
Feb 08, 2010 1098 1108 1089 1101 0 +3.72(+0.34%)
Feb 05, 2010 1107 1114 1083 1097 0 -9.51(-0.86%)
Feb 04, 2010 1129 1134 1104 1107 0 -25.63(-2.26%)
Feb 03, 2010 1126 1142 1122 1132 0 +9.52(+0.85%)
Feb 02, 2010 1118 1126 1109 1123 0 +8.16(+0.73%)
Feb 01, 2010 1096 1121 1096 1114 0 +23.56(+2.16%)
Jan 29, 2010 1099 1108 1089 1091 0 -6.80(-0.62%)
Jan 28, 2010 1112 1116 1093 1098 0 -12.27(-1.11%)
Jan 27, 2010 1106 1115 1099 1110 0 +1.76(+0.16%)
Jan 26, 2010 1094 1115 1093 1108 0 +8.55(+0.78%)
Jan 25, 2010 1107 1113 1096 1100 0 -6.28(-0.57%)
Jan 22, 2010 1108 1130 1098 1106 0 -3.92(-0.35%)
Jan 21, 2010 1110 1125 1102 1110 0 +0.62(+0.06%)
Jan 20, 2010 1112 1122 1101 1109 0 -4.10(-0.37%)
Jan 19, 2010 1104 1119 1100 1113 0 +15.43(+1.41%)
Jan 18, 2010 0.7112 1098 1098 1098 0 -0.10(-0.01%)
Jan 15, 2010 1107 1112 1092 1098 0 -8.76(-0.79%)
Jan 14, 2010 1095 1110 1089 1107 0 +10.67(+0.97%)
Jan 13, 2010 1097 1106 1090 1096 0 +1.31(+0.12%)
Jan 12, 2010 1083 1098 1081 1095 0 +7.86(+0.72%)
Jan 11, 2010 1082 1093 1075 1087 0 +7.93(+0.73%)
Jan 08, 2010 1083 1089 1072 1079 0 -0.29(-0.03%)
Jan 07, 2010 1069 1087 1066 1079 0 +6.63(+0.62%)
Jan 06, 2010 1085 1090 1066 1073 0 -13.95(-1.28%)
Jan 05, 2010 1092 1096 1081 1087 0 -6.68(-0.61%)
Jan 04, 2010 1093 1100 1085 1093 0 +5.52(+0.51%)
Dec 31, 2009 1088 1088 1088 0 -9.52(-0.87%)
Dec 30, 2009 1105 1110 1094 1097 0 -9.91(-0.90%)
Dec 29, 2009 1107 1114 1105 1107 0 +1.06(+0.10%)
Dec 28, 2009 1108 1112 1099 1106 0 -0.98(-0.09%)
Dec 24, 2009 1106 1112 1103 1107 0 +1.25(+0.11%)
Dec 23, 2009 1099 1111 1092 1106 0 +8.18(+0.75%)
Dec 22, 2009 1094 1103 1091 1098 0 +4.48(+0.41%)
Dec 21, 2009 1084 1100 1079 1093 0 +9.86(+0.91%)
Dec 18, 2009 1075 1088 1072 1083 0 +10.79(+1.01%)
Dec 17, 2009 1076 1084 1070 1073 0 -8.61(-0.80%)
Dec 16, 2009 1081 1090 1072 1081 0 +7.75(+0.72%)
Dec 15, 2009 1076 1083 1069 1073 0 -1.96(-0.18%)
Dec 14, 2009 1076 1080 1068 1075 0 +8.91(+0.84%)
Dec 11, 2009 1062 1072 1058 1066 0 +10.16(+0.96%)
Dec 10, 2009 1058 1067 1051 1056 0 +3.71(+0.35%)
Dec 09, 2009 1051 1060 1043 1053 0 +2.01(+0.19%)
Dec 08, 2009 1046 1057 1038 1051 0 -16.23(-1.52%)
Dec 07, 2009 1063 1074 1057 1067 0 +4.08(+0.38%)
Dec 04, 2009 1075 1082 1048 1063 0 -4.10(-0.38%)
Dec 03, 2009 1079 1084 1065 1067 0 -10.18(-0.95%)
Dec 02, 2009 1084 1095 1072 1077 0 -7.21(-0.66%)
Dec 01, 2009 1086 1094 1081 1084 0 +4.69(+0.43%)
Nov 30, 2009 1086 1089 1073 1080 0 -4.76(-0.44%)
Nov 27, 2009 1072 1091 1072 1084 0 -13.57(-1.24%)
Nov 26, 2009 1098 1103 1091 1098 0 +0.87(+0.08%)
Nov 25, 2009 1097 1102 1091 1097 0 +2.66(+0.24%)
Nov 24, 2009 1094 1100 1079 1094 0 +0.44(+0.04%)
Nov 23, 2009 1097 1102 1087 1094 0 +4.38(+0.40%)
Nov 20, 2009 1081 1095 1077 1090 0 +6.05(+0.56%)
Nov 19, 2009 1093 1095 1075 1084 0 -13.80(-1.26%)
Nov 18, 2009 1095 1101 1084 1097 0 +3.71(+0.34%)
Nov 17, 2009 1101 1106 1088 1094 0 -10.27(-0.93%)
Nov 16, 2009 1090 1108 1086 1104 0 +18.91(+1.74%)
Nov 13, 2009 1071 1091 1064 1085 0 +17.06(+1.60%)
Nov 12, 2009 1080 1084 1064 1068 0 -13.78(-1.27%)
Nov 11, 2009 1082 1089 1073 1082 0 +6.52(+0.61%)
Nov 10, 2009 1080 1086 1068 1075 0 -6.81(-0.63%)
Nov 09, 2009 1076 1087 1070 1082 0 +14.45(+1.35%)
Nov 06, 2009 1058 1077 1054 1068 0 +8.51(+0.80%)
Nov 05, 2009 1046 1067 1042 1059 0 +18.42(+1.77%)
Nov 04, 2009 1030 1053 1023 1041 0 +15.57(+1.52%)
Nov 03, 2009 1014 1032 1012 1025 0 +6.05(+0.59%)
Nov 02, 2009 1018 1031 1007 1019 0 +6.10(+0.60%)
Oct 30, 2009 1027 1036 1011 1013 0 -14.87(-1.45%)
Oct 29, 2009 1024 1033 1016 1028 0 +10.28(+1.01%)
Oct 28, 2009 1023 1036 1016 1017 0 -10.71(-1.04%)
Oct 27, 2009 1034 1037 1017 1028 0 -4.63(-0.45%)
Oct 26, 2009 1040 1049 1029 1033 0 -5.63(-0.54%)
Oct 23, 2009 1039 1045 1032 1038 0 -8.17(-0.78%)
Oct 22, 2009 1045 1062 1034 1047 0 +20.12(+1.96%)
Oct 21, 2009 1041 1051 1022 1026 0 -17.89(-1.71%)
Oct 20, 2009 1041 1056 1038 1044 0 -14.70(-1.39%)
Oct 19, 2009 1051 1064 1046 1059 0 +10.18(+0.97%)
Oct 16, 2009 1038 1058 1035 1049 0 +5.17(+0.50%)
Oct 15, 2009 1027 1047 1025 1044 0 +11.98(+1.16%)
Oct 14, 2009 1034 1043 1026 1032 0 +5.03(+0.49%)
Oct 13, 2009 1026 1036 1020 1027 0 -0.72(-0.07%)
Oct 12, 2009 1032 1040 1021 1027 0 +3.77(+0.37%)
Oct 09, 2009 1017 1027 1008 1024 0 +2.46(+0.24%)
Oct 08, 2009 1028 1036 1017 1021 0 +0.77(+0.08%)
Oct 07, 2009 1025 1033 1011 1020 0 -7.31(-0.71%)
Oct 06, 2009 1020 1036 1016 1028 0 +10.27(+1.01%)
Oct 05, 2009 1012 1025 1003 1017 0 +10.40(+1.03%)
Oct 02, 2009 1000 1018 995.15 1007 0 -2.05(-0.20%)
Oct 01, 2009 1021 1025 1004 1009 0 -14.30(-1.40%)
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%)
Jul 21, 2009 1038 1043 1022 1035 0 +29.22(+2.90%)
Jun 26, 2009 1009 1015 996.69 1006 0 -6.06(-0.60%)
Jun 25, 2009 1003 1018 996.26 1012 0 +23.07(+2.33%)
Jun 24, 2009 1001 1007 980.70 988.88 0 -5.42(-0.55%)
Jun 23, 2009 1013 1017 990.91 994.30 0 -13.46(-1.34%)
Jun 22, 2009 1022 1029 1003 1008 0 -21.89(-2.13%)
Jun 19, 2009 1031 1043 1022 1030 0 +5.76(+0.56%)
Jun 18, 2009 1015 1037 1006 1024 0 +11.69(+1.15%)
Jun 17, 2009 1008 1027 1002 1012 0 +6.32(+0.63%)
Jun 16, 2009 1024 1027 999.75 1006 0 -15.53(-1.52%)
Jun 15, 2009 1027 1030 1008 1021 0 -12.29(-1.19%)
Jun 12, 2009 1020 1037 1012 1034 0 +13.68(+1.34%)
Jun 11, 2009 1039 1046 1018 1020 0 -18.66(-1.80%)
Jun 10, 2009 1065 1068 1027 1039 0 -16.78(-1.59%)
Jun 09, 2009 1054 1067 1047 1055 0 +5.36(+0.51%)
Jun 08, 2009 1044 1061 1035 1050 0 -17.29(-1.62%)
Jun 05, 2009 1079 1082 1057 1067 0 -5.72(-0.53%)
Jun 04, 2009 1084 1087 1062 1073 0 -13.56(-1.25%)
Jun 03, 2009 1069 1090 1063 1087 0 +8.65(+0.80%)
Jun 02, 2009 1067 1088 1058 1078 0 +7.53(+0.70%)
Jun 01, 2009 1053 1077 1046 1070 0 +24.67(+2.36%)
May 29, 2009 1033 1048 1019 1046 0 +16.54(+1.61%)
May 28, 2009 1030 1045 1012 1029 0 +1.57(+0.15%)
May 27, 2009 1043 1053 1023 1028 0 -17.85(-1.71%)
May 26, 2009 1004 1051 1001 1046 0 +38.88(+3.86%)
May 25, 2009 997.27 1022 984.63 1007 0 +0.00(+0.00%)
May 22, 2009 997.27 1022 984.63 1007 0 +13.62(+1.37%)
May 21, 2009 996.69 1009 982.26 993.06 0 -14.55(-1.44%)
May 20, 2009 1004 1032 991.91 1008 0 +20.82(+2.11%)
May 19, 2009 992.33 1000 977.59 986.79 0 -4.08(-0.41%)
May 18, 2009 970.66 993.32 960.41 990.87 0 +25.96(+2.69%)
May 15, 2009 961.76 985.76 952.85 964.91 0 +1.49(+0.15%)
May 14, 2009 953.36 977.74 949.65 963.42 0 +10.53(+1.10%)
May 13, 2009 964.44 971.42 945.95 952.89 0 -21.82(-2.24%)
May 12, 2009 997.16 1000 960.80 974.72 0 -15.84(-1.60%)
May 11, 2009 994.11 1001 979.41 990.56 0 -9.26(-0.93%)
May 08, 2009 1007 1017 985.69 999.81 0 +19.12(+1.95%)
May 07, 2009 1009 1017 974.78 980.70 0 -21.17(-2.11%)
May 06, 2009 1009 1023 989.16 1002 0 +1.71(+0.17%)
May 05, 2009 988.28 1010 984.41 1000 0 +12.59(+1.27%)
May 04, 2009 985.00 1003 976.46 987.57 0 +18.58(+1.92%)
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.