Specialty Eateries Sector (CIX: MSECTOR713 )

6,605.64 +30.53 (+0.46%)
Streaming Delayed Price Updated: 7:27 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5935 5972 5926 5968 0 +48.22(+0.81%)
Dec 30, 2019 5974 5987 5909 5919 0 -62.51(-1.04%)
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%)
Nov 01, 2019 5755 5791 5607 5648 0 -91.66(-1.60%)
Oct 31, 2019 5886 5920 5653 5740 0 +25.11(+0.44%)
Oct 30, 2019 5743 5749 5656 5715 0 +4.08(+0.07%)
Oct 29, 2019 5689 5744 5677 5710 0 +35.95(+0.63%)
Oct 28, 2019 5734 5768 5658 5675 0 +14.94(+0.26%)
Oct 25, 2019 5648 5672 5609 5660 0 +13.57(+0.24%)
Oct 24, 2019 5620 5670 5611 5646 0 +29.86(+0.53%)
Oct 23, 2019 5723 5729 5575 5616 0 -48.85(-0.86%)
Oct 22, 2019 5785 5793 5660 5665 0 -128.24(-2.21%)
Oct 21, 2019 5837 5854 5775 5793 0 -46.14(-0.79%)
Oct 18, 2019 5861 5888 5805 5839 0 -17.66(-0.30%)
Oct 17, 2019 5897 5907 5848 5857 0 -31.15(-0.53%)
Oct 16, 2019 5873 5894 5840 5888 0 +20.28(+0.35%)
Oct 15, 2019 5905 5922 5821 5868 0 -11.47(-0.20%)
Oct 14, 2019 5871 5951 5864 5879 0 +17.64(+0.30%)
Oct 11, 2019 5907 5922 5855 5862 0 +27.15(+0.47%)
Oct 10, 2019 5831 5842 5795 5835 0 +7.40(+0.13%)
Oct 09, 2019 5795 5849 5789 5827 0 +63.89(+1.11%)
Oct 08, 2019 5803 5860 5748 5763 0 -63.78(-1.09%)
Oct 07, 2019 5818 5848 5803 5827 0 -4.78(-0.08%)
Oct 04, 2019 5763 5835 5752 5832 0 +84.80(+1.48%)
Oct 03, 2019 5722 5763 5675 5747 0 +23.77(+0.42%)
Oct 02, 2019 5834 5838 5712 5723 0 -148.61(-2.53%)
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.