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 (%)
Dec 03, 2020 6720 6855 6716 6794 0 +81.44(+1.21%)
Dec 02, 2020 6686 6722 6665 6713 0 +6.22(+0.09%)
Dec 01, 2020 6719 6737 6668 6707 0 +54.27(+0.82%)
Nov 30, 2020 6665 6671 6581 6652 0 -43.46(-0.65%)
Nov 27, 2020 6684 6717 6670 6696 0 +31.24(+0.47%)
Nov 25, 2020 6685 6688 6647 6665 0 -6.78(-0.10%)
Nov 24, 2020 6618 6700 6610 6671 0 +96.34(+1.47%)
Nov 23, 2020 6625 6642 6544 6575 0 -8.82(-0.13%)
Nov 20, 2020 6612 6620 6580 6584 0 -50.89(-0.77%)
Nov 19, 2020 6600 6646 6574 6635 0 -10.20(-0.15%)
Nov 18, 2020 6694 6741 6645 6645 0 -46.84(-0.70%)
Nov 17, 2020 6598 6704 6570 6692 0 +55.66(+0.84%)
Nov 16, 2020 6569 6638 6517 6636 0 +150.65(+2.32%)
Nov 13, 2020 6405 6488 6359 6486 0 +137.74(+2.17%)
Nov 12, 2020 6424 6431 6289 6348 0 -102.46(-1.59%)
Nov 11, 2020 6387 6504 6381 6450 0 +76.00(+1.19%)
Nov 10, 2020 6362 6466 6321 6374 0 -133.02(-2.04%)
Nov 09, 2020 6590 6627 6491 6507 0 +354.88(+5.77%)
Nov 06, 2020 6118 6190 6093 6152 0 +2.08(+0.03%)
Nov 05, 2020 6155 6187 6101 6150 0 +56.31(+0.92%)
Nov 04, 2020 6034 6196 6023 6094 0 +94.99(+1.58%)
Nov 03, 2020 5890 6044 5849 5999 0 +164.21(+2.81%)
Nov 02, 2020 5941 5956 5800 5835 0 -67.17(-1.14%)
Oct 30, 2020 5956 5999 5812 5902 0 -90.91(-1.52%)
Oct 29, 2020 5916 6048 5878 5993 0 +76.67(+1.30%)
Oct 28, 2020 6017 6037 5878 5916 0 -195.42(-3.20%)
Oct 27, 2020 6073 6132 6052 6112 0 +26.46(+0.43%)
Oct 26, 2020 6110 6185 6017 6085 0 -77.35(-1.26%)
Oct 23, 2020 6095 6173 6070 6163 0 +97.71(+1.61%)
Oct 22, 2020 5974 6066 5952 6065 0 +73.95(+1.23%)
Oct 21, 2020 5998 6051 5985 5991 0 -16.31(-0.27%)
Oct 20, 2020 6019 6089 5975 6007 0 +61.71(+1.04%)
Oct 19, 2020 6020 6079 5929 5945 0 -62.38(-1.04%)
Oct 16, 2020 6067 6083 6002 6008 0 -21.02(-0.35%)
Oct 15, 2020 5983 6032 5950 6029 0 -32.56(-0.54%)
Oct 14, 2020 6120 6149 6011 6061 0 -57.68(-0.94%)
Oct 13, 2020 6148 6166 6093 6119 0 -42.07(-0.68%)
Oct 12, 2020 6139 6183 6104 6161 0 +52.19(+0.85%)
Oct 09, 2020 6095 6131 6080 6109 0 +32.57(+0.54%)
Oct 08, 2020 6004 6082 6000 6076 0 +73.27(+1.22%)
Oct 07, 2020 5960 6039 5935 6003 0 +97.71(+1.65%)
Oct 06, 2020 6017 6059 5891 5905 0 -99.10(-1.65%)
Oct 05, 2020 5923 6019 5918 6005 0 +128.92(+2.19%)
Oct 02, 2020 5779 5914 5775 5876 0 -11.54(-0.20%)
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.