Specialty Eateries Sector (CIX: MSECTOR713 )

6,941.56 +147.18 (+2.17%)
Streaming Delayed Price Updated: 5:44 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5823 5837 5737 5758 0 -68.51(-1.18%)
Jan 30, 2020 5800 5877 5748 5826 0 -46.14(-0.79%)
Jan 29, 2020 5983 6003 5810 5872 0 -141.10(-2.35%)
Jan 28, 2020 6044 6054 5954 6014 0 -1.42(-0.02%)
Jan 27, 2020 6016 6071 5942 6015 0 -231.43(-3.70%)
Jan 24, 2020 6380 6389 6200 6246 0 -116.73(-1.83%)
Jan 23, 2020 6239 6370 6159 6363 0 +82.76(+1.32%)
Jan 22, 2020 6322 6363 6276 6280 0 -0.00(-0.00%)
Jan 21, 2020 6301 6353 6257 6280 0 -73.96(-1.16%)
Jan 17, 2020 6308 6363 6299 6354 0 +70.55(+1.12%)
Jan 16, 2020 6244 6286 6219 6284 0 +70.57(+1.14%)
Jan 15, 2020 6177 6249 6177 6213 0 +37.32(+0.60%)
Jan 14, 2020 6190 6206 6167 6176 0 -6.09(-0.10%)
Jan 13, 2020 6151 6225 6123 6182 0 +62.43(+1.02%)
Jan 10, 2020 6163 6169 6084 6120 0 -25.10(-0.41%)
Jan 09, 2020 6126 6187 6113 6145 0 +111.96(+1.86%)
Jan 08, 2020 5969 6065 5958 6033 0 +69.21(+1.16%)
Jan 07, 2020 5970 5975 5914 5964 0 -18.32(-0.31%)
Jan 06, 2020 5980 6001 5937 5982 0 -47.49(-0.79%)
Jan 03, 2020 6018 6048 5980 6029 0 -35.28(-0.58%)
Jan 02, 2020 5981 6065 5976 6065 0 +97.03(+1.63%)
Dec 31, 2019 5935 5972 5926 5968 0 +32.62(+0.55%)
Dec 30, 2019 5974 5987 5909 5935 0 -46.90(-0.78%)
Dec 27, 2019 5981 6004 5952 5982 0 +4.07(+0.07%)
Dec 26, 2019 6023 6025 5959 5978 0 -30.46(-0.51%)
Dec 24, 2019 5987 6014 5973 6008 0 +19.68(+0.33%)
Dec 23, 2019 6015 6031 5985 5989 0 -15.61(-0.26%)
Dec 20, 2019 6027 6041 5966 6004 0 -4.07(-0.07%)
Dec 19, 2019 5961 6012 5944 6008 0 +35.95(+0.60%)
Dec 18, 2019 6000 6031 5961 5972 0 -9.58(-0.16%)
Dec 17, 2019 6032 6039 5937 5982 0 -44.10(-0.73%)
Dec 16, 2019 6050 6061 6002 6026 0 +7.46(+0.12%)
Dec 13, 2019 5974 6027 5945 6019 0 +31.21(+0.52%)
Dec 12, 2019 5973 6033 5942 5987 0 +109.92(+1.87%)
Dec 11, 2019 5855 5896 5827 5877 0 +37.32(+0.64%)
Dec 10, 2019 5871 5936 5831 5840 0 -16.28(-0.28%)
Dec 09, 2019 5858 5880 5835 5856 0 -2.72(-0.05%)
Dec 06, 2019 5772 5873 5772 5859 0 +126.89(+2.21%)
Dec 05, 2019 5799 5802 5723 5732 0 -64.46(-1.11%)
Dec 04, 2019 5778 5806 5750 5797 0 +39.35(+0.68%)
Dec 03, 2019 5704 5770 5689 5757 0 +16.96(+0.30%)
Dec 02, 2019 5795 5822 5689 5740 0 -58.28(-1.01%)
Nov 29, 2019 5831 5887 5786 5799 0 -23.07(-0.40%)
Nov 27, 2019 5759 5824 5730 5822 0 +82.10(+1.43%)
Nov 26, 2019 5710 5746 5702 5740 0 +54.96(+0.97%)
Nov 25, 2019 5645 5702 5629 5685 0 +49.53(+0.88%)
Nov 22, 2019 5613 5660 5611 5635 0 +48.85(+0.87%)
Nov 21, 2019 5685 5704 5550 5586 0 -88.20(-1.55%)
Nov 20, 2019 5670 5735 5632 5674 0 -4.13(-0.07%)
Nov 19, 2019 5706 5721 5672 5679 0 -24.43(-0.43%)
Nov 18, 2019 5696 5709 5651 5703 0 -12.93(-0.23%)
Nov 15, 2019 5748 5765 5673 5716 0 -11.54(-0.20%)
Nov 14, 2019 5708 5737 5688 5727 0 +29.86(+0.52%)
Nov 13, 2019 5654 5721 5647 5698 0 +42.07(+0.74%)
Nov 12, 2019 5613 5700 5607 5656 0 +60.40(+1.08%)
Nov 11, 2019 5549 5602 5523 5595 0 +44.78(+0.81%)
Nov 08, 2019 5579 5609 5529 5550 0 -12.13(-0.22%)
Nov 07, 2019 5638 5653 5555 5563 0 -70.66(-1.25%)
Nov 06, 2019 5571 5659 5566 5633 0 +74.73(+1.34%)
Nov 05, 2019 5589 5589 5500 5558 0 -32.57(-0.58%)
Nov 04, 2019 5654 5663 5559 5591 0 -57.00(-1.01%)
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.