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 (%)
Feb 29, 2016 2446 2484 2433 2452 0 +7.10(+0.29%)
Feb 26, 2016 2458 2468 2418 2445 0 -13.36(-0.54%)
Feb 25, 2016 2450 2473 2421 2458 0 +21.71(+0.89%)
Feb 24, 2016 2417 2449 2396 2437 0 +3.14(+0.13%)
Feb 23, 2016 2424 2461 2412 2434 0 +1.60(+0.07%)
Feb 22, 2016 2410 2447 2407 2432 0 +31.39(+1.31%)
Feb 19, 2016 2406 2424 2379 2401 0 -10.43(-0.43%)
Feb 18, 2016 2431 2450 2393 2411 0 -28.86(-1.18%)
Feb 17, 2016 2423 2456 2392 2440 0 +21.43(+0.89%)
Feb 16, 2016 2393 2424 2378 2418 0 +40.41(+1.70%)
Feb 12, 2016 2378 2378 2378 2378 0 +44.87(+1.92%)
Feb 11, 2016 2313 2354 2298 2333 0 -14.65(-0.62%)
Feb 10, 2016 2355 2374 2341 2348 0 +9.69(+0.41%)
Feb 09, 2016 2327 2373 2309 2338 0 -2.62(-0.11%)
Feb 08, 2016 2324 2362 2283 2341 0 -10.21(-0.43%)
Feb 05, 2016 2446 2452 2339 2351 0 -96.11(-3.93%)
Feb 04, 2016 2441 2463 2397 2447 0 -2.35(-0.10%)
Feb 03, 2016 2490 2501 2420 2449 0 -38.68(-1.55%)
Feb 02, 2016 2489 2511 2466 2488 0 -14.80(-0.59%)
Feb 01, 2016 2477 2517 2465 2503 0 +22.13(+0.89%)
Jan 29, 2016 2454 2496 2445 2481 0 +32.82(+1.34%)
Jan 28, 2016 2426 2461 2406 2448 0 +31.24(+1.29%)
Jan 27, 2016 2423 2445 2398 2417 0 -5.69(-0.23%)
Jan 26, 2016 2390 2437 2380 2422 0 +39.70(+1.67%)
Jan 25, 2016 2431 2438 2365 2383 0 -10.43(-0.44%)
Jan 22, 2016 2391 2408 2366 2393 0 +16.71(+0.70%)
Jan 21, 2016 2356 2400 2335 2376 0 +32.61(+1.39%)
Jan 20, 2016 2354 2382 2296 2344 0 -29.41(-1.24%)
Jan 19, 2016 2362 2390 2337 2373 0 +34.25(+1.46%)
Jan 15, 2016 2339 2339 2339 2339 0 -29.64(-1.25%)
Jan 14, 2016 2352 2385 2298 2369 0 +30.79(+1.32%)
Jan 13, 2016 2375 2391 2326 2338 0 -28.92(-1.22%)
Jan 12, 2016 2353 2380 2332 2367 0 +25.01(+1.07%)
Jan 11, 2016 2338 2363 2317 2342 0 +10.97(+0.47%)
Jan 08, 2016 2342 2375 2321 2331 0 -6.48(-0.28%)
Jan 07, 2016 2364 2385 2330 2337 0 -57.77(-2.41%)
Jan 06, 2016 2393 2421 2377 2395 0 -27.30(-1.13%)
Jan 05, 2016 2406 2438 2389 2422 0 +20.46(+0.85%)
Jan 04, 2016 2403 2419 2367 2402 0 -31.20(-1.28%)
Dec 31, 2015 2433 2433 2433 2433 0 -24.13(-0.98%)
Dec 30, 2015 2465 2475 2451 2457 0 -12.81(-0.52%)
Dec 29, 2015 2457 2481 2448 2470 0 +19.58(+0.80%)
Dec 28, 2015 2442 2458 2427 2450 0 +0.87(+0.04%)
Dec 24, 2015 2449 2449 2449 2449 0 -3.15(-0.13%)
Dec 23, 2015 2434 2458 2424 2453 0 +21.82(+0.90%)
Dec 22, 2015 2443 2449 2405 2431 0 -11.03(-0.45%)
Dec 21, 2015 2429 2455 2409 2442 0 +21.59(+0.89%)
Dec 18, 2015 2422 2440 2397 2420 0 -11.50(-0.47%)
Dec 17, 2015 2463 2477 2430 2432 0 -22.03(-0.90%)
Dec 16, 2015 2446 2473 2419 2454 0 +20.05(+0.82%)
Dec 15, 2015 2439 2459 2424 2434 0 +15.37(+0.64%)
Dec 14, 2015 2417 2437 2385 2418 0 +2.64(+0.11%)
Dec 11, 2015 2417 2438 2403 2416 0 -30.38(-1.24%)
Dec 10, 2015 2441 2462 2414 2446 0 +12.44(+0.51%)
Dec 09, 2015 2439 2472 2419 2434 0 -9.70(-0.40%)
Dec 08, 2015 2428 2459 2408 2443 0 -6.31(-0.26%)
Dec 07, 2015 2421 2456 2412 2450 0 +7.30(+0.30%)
Dec 04, 2015 2392 2453 2378 2442 0 +57.37(+2.41%)
Dec 03, 2015 2411 2426 2373 2385 0 -24.50(-1.02%)
Dec 02, 2015 2411 2427 2396 2410 0 -5.79(-0.24%)
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.