Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Specialty Eateries Sector (CIX: MSECTOR713 )

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 (%)
May 31, 2012 3488 3503 3428 3489 0 +7.38(+0.21%)
May 30, 2012 3490 3507 3460 3481 0 -52.15(-1.48%)
May 29, 2012 3496 3550 3484 3533 0 +63.84(+1.84%)
May 25, 2012 3470 3470 3470 0 -11.24(-0.32%)
May 24, 2012 3540 3575 3429 3481 0 -28.70(-0.82%)
May 23, 2012 3429 3521 3422 3509 0 +113.63(+3.35%)
May 22, 2012 3417 3457 3373 3396 0 -15.39(-0.45%)
May 21, 2012 3297 3416 3282 3411 0 +126.23(+3.84%)
May 18, 2012 3319 3388 3278 3285 0 -13.50(-0.41%)
May 17, 2012 3401 3402 3295 3298 0 -93.00(-2.74%)
May 16, 2012 3425 3457 3381 3391 0 -18.84(-0.55%)
May 15, 2012 3435 3459 3394 3410 0 -18.03(-0.53%)
May 14, 2012 3483 3491 3426 3428 0 -87.45(-2.49%)
May 11, 2012 3486 3559 3485 3516 0 +10.91(+0.31%)
May 10, 2012 3494 3547 3478 3505 0 +46.71(+1.35%)
May 09, 2012 3431 3504 3419 3458 0 -4.85(-0.14%)
May 08, 2012 3517 3523 3391 3463 0 -83.88(-2.36%)
May 07, 2012 3527 3569 3515 3547 0 -2.68(-0.08%)
May 04, 2012 3579 3595 3532 3550 0 -67.96(-1.88%)
May 03, 2012 3674 3684 3615 3618 0 -81.51(-2.20%)
May 02, 2012 3671 3715 3647 3699 0 +17.82(+0.48%)
May 01, 2012 3671 3730 3654 3681 0 +19.49(+0.53%)
Apr 30, 2012 3665 3686 3634 3662 0 -4.60(-0.13%)
Apr 27, 2012 3715 3731 3608 3666 0 -185.46(-4.81%)
Apr 26, 2012 3803 3884 3777 3852 0 +67.92(+1.79%)
Apr 25, 2012 3725 3802 3706 3784 0 +104.92(+2.85%)
Apr 24, 2012 3732 3784 3661 3679 0 -31.50(-0.85%)
Apr 23, 2012 3714 3728 3660 3710 0 -37.58(-1.00%)
Apr 20, 2012 3745 3794 3738 3748 0 +18.10(+0.49%)
Apr 19, 2012 3832 3837 3713 3730 0 -100.10(-2.61%)
Apr 18, 2012 3761 3862 3748 3830 0 +88.12(+2.35%)
Apr 17, 2012 3819 3821 3711 3742 0 -59.45(-1.56%)
Apr 16, 2012 3935 3941 3791 3801 0 -117.54(-3.00%)
Apr 13, 2012 3836 3940 3805 3919 0 +60.90(+1.58%)
Apr 12, 2012 3788 3863 3763 3858 0 +78.51(+2.08%)
Apr 11, 2012 3664 3782 3652 3780 0 +151.65(+4.18%)
Apr 10, 2012 3693 3706 3616 3628 0 -45.33(-1.23%)
Apr 09, 2012 3659 3706 3651 3673 0 -44.42(-1.19%)
Apr 05, 2012 3654 3737 3651 3718 0 +72.71(+1.99%)
Apr 04, 2012 3664 3689 3626 3645 0 -2.53(-0.07%)
Apr 03, 2012 3629 3663 3613 3647 0 +18.38(+0.51%)
Apr 02, 2012 3587 3645 3584 3629 0 +42.27(+1.18%)
Mar 30, 2012 3605 3611 3577 3587 0 +9.28(+0.26%)
Mar 29, 2012 3566 3587 3507 3577 0 -17.33(-0.48%)
Mar 28, 2012 3607 3629 3570 3595 0 -15.21(-0.42%)
Mar 27, 2012 3597 3630 3574 3610 0 +16.38(+0.46%)
Mar 26, 2012 3565 3594 3544 3594 0 +40.73(+1.15%)
Mar 23, 2012 3561 3566 3499 3553 0 +6.05(+0.17%)
Mar 22, 2012 3458 3554 3456 3547 0 +77.54(+2.24%)
Mar 21, 2012 3474 3480 3450 3469 0 +6.73(+0.19%)
Mar 20, 2012 3447 3469 3429 3463 0 +11.53(+0.33%)
Mar 19, 2012 3424 3456 3398 3451 0 +17.94(+0.52%)
Mar 16, 2012 3441 3450 3413 3433 0 +0.58(+0.02%)
Mar 15, 2012 3417 3436 3405 3433 0 +25.68(+0.75%)
Mar 14, 2012 3369 3423 3359 3407 0 +17.55(+0.52%)
Mar 13, 2012 3319 3391 3311 3389 0 +78.92(+2.38%)
Mar 12, 2012 3361 3371 3298 3310 0 -43.73(-1.30%)
Mar 09, 2012 3343 3391 3305 3354 0 +88.47(+2.71%)
Mar 08, 2012 3219 3288 3217 3266 0 +56.36(+1.76%)
Mar 07, 2012 3143 3212 3140 3209 0 +71.66(+2.28%)
Mar 06, 2012 3148 3181 3122 3138 0 -44.98(-1.41%)
Mar 05, 2012 3161 3204 3158 3183 0 +8.71(+0.27%)
Mar 02, 2012 3166 3189 3149 3174 0 +9.66(+0.31%)
Mar 01, 2012 3161 3188 3145 3164 0 +12.46(+0.40%)
Feb 29, 2012 3169 3176 3148 3152 0 -20.34(-0.64%)
Feb 28, 2012 3130 3174 3124 3172 0 +41.92(+1.34%)
Feb 27, 2012 3119 3150 3097 3130 0 -2.10(-0.07%)
Feb 24, 2012 3137 3157 3116 3132 0 -6.88(-0.22%)
Feb 23, 2012 3133 3150 3111 3139 0 +7.73(+0.25%)
Feb 22, 2012 3129 3141 3101 3131 0 +3.99(+0.13%)
Feb 21, 2012 3139 3171 3114 3127 0 -10.46(-0.33%)
Feb 17, 2012 3138 3138 3138 0 +0.81(+0.03%)
Feb 16, 2012 3124 3155 3122 3137 0 +5.88(+0.19%)
Feb 15, 2012 3170 3181 3125 3131 0 -43.07(-1.36%)
Feb 14, 2012 3163 3176 3144 3174 0 -7.34(-0.23%)
Feb 13, 2012 3176 3189 3150 3182 0 +22.49(+0.71%)
Feb 10, 2012 3151 3165 3135 3159 0 -20.40(-0.64%)
Feb 09, 2012 3156 3190 3144 3180 0 +32.96(+1.05%)
Feb 08, 2012 3149 3174 3120 3147 0 -7.17(-0.23%)
Feb 07, 2012 3141 3167 3129 3154 0 +13.10(+0.42%)
Feb 06, 2012 3130 3157 3121 3141 0 +2.43(+0.08%)
Feb 03, 2012 3109 3145 3108 3138 0 +48.34(+1.56%)
Feb 02, 2012 3120 3140 3072 3090 0 -32.18(-1.03%)
Feb 01, 2012 3125 3134 3077 3122 0 +22.62(+0.73%)
Jan 31, 2012 3142 3146 3093 3099 0 -36.24(-1.16%)
Jan 30, 2012 3062 3138 3054 3136 0 +43.63(+1.41%)
Jan 27, 2012 3094 3099 3036 3092 0 -29.24(-0.94%)
Jan 26, 2012 3109 3134 3044 3121 0 +30.45(+0.99%)
Jan 25, 2012 3106 3110 3061 3091 0 +9.76(+0.32%)
Jan 24, 2012 3055 3092 3041 3081 0 +17.52(+0.57%)
Jan 23, 2012 3115 3123 3044 3064 0 -56.07(-1.80%)
Jan 20, 2012 3106 3135 3096 3120 0 +8.97(+0.29%)
Jan 19, 2012 3109 3117 3090 3111 0 -0.74(-0.02%)
Jan 18, 2012 3094 3120 3081 3111 0 +25.24(+0.82%)
Jan 17, 2012 3101 3108 3074 3086 0 +24.03(+0.78%)
Jan 13, 2012 3062 3062 3062 0 -7.87(-0.26%)
Jan 12, 2012 3053 3074 3035 3070 0 +29.26(+0.96%)
Jan 11, 2012 3004 3046 2994 3041 0 +25.12(+0.83%)
Jan 10, 2012 3032 3046 2988 3016 0 +12.14(+0.40%)
Jan 09, 2012 3007 3017 2980 3004 0 -3.55(-0.12%)
Jan 06, 2012 2988 3021 2976 3007 0 +19.31(+0.65%)
Jan 05, 2012 2970 2991 2930 2988 0 +17.45(+0.59%)
Jan 04, 2012 2923 3000 2915 2970 0 -0.12(-0.00%)
Dec 30, 2011 2996 3000 2969 2970 0 -25.61(-0.85%)
Dec 29, 2011 2971 3001 2960 2996 0 +43.84(+1.49%)
Dec 28, 2011 2988 2991 2929 2952 0 -13.43(-0.45%)
Dec 27, 2011 2933 2977 2929 2966 0 +30.14(+1.03%)
Dec 23, 2011 2935 2935 2935 0 +12.11(+0.41%)
Dec 21, 2011 2905 2936 2876 2923 0 +16.24(+0.56%)
Dec 20, 2011 2851 2913 2848 2907 0 +89.81(+3.19%)
Dec 19, 2011 2834 2847 2798 2817 0 +5.61(+0.20%)
Dec 16, 2011 2825 2854 2807 2812 0 +5.65(+0.20%)
Dec 15, 2011 2798 2828 2784 2806 0 +25.98(+0.93%)
Dec 14, 2011 2806 2814 2753 2780 0 -39.32(-1.39%)
Dec 13, 2011 2881 2914 2810 2819 0 -30.00(-1.05%)
Dec 12, 2011 2820 2855 2796 2849 0 -0.81(-0.03%)
Dec 09, 2011 2798 2863 2786 2850 0 +67.77(+2.44%)
Dec 08, 2011 2821 2855 2777 2782 0 -64.00(-2.25%)
Dec 07, 2011 2825 2858 2792 2846 0 +7.76(+0.27%)
Dec 06, 2011 2872 2874 2814 2839 0 -30.70(-1.07%)
Dec 05, 2011 2874 2883 2856 2869 0 +18.72(+0.66%)
Dec 02, 2011 2857 2874 2828 2851 0 +17.16(+0.61%)
Dec 01, 2011 2811 2845 2809 2833 0 +4.64(+0.16%)
Nov 30, 2011 2810 2845 2791 2829 0 +84.54(+3.08%)
Nov 29, 2011 2737 2784 2719 2744 0 +17.41(+0.64%)
Nov 28, 2011 2715 2759 2691 2727 0 +73.47(+2.77%)
Nov 25, 2011 2663 2691 2646 2653 0 -23.36(-0.87%)
Nov 23, 2011 2677 2677 2677 0 -65.19(-2.38%)
Nov 22, 2011 2693 2755 2682 2742 0 +40.92(+1.51%)
Nov 21, 2011 2673 2717 2648 2701 0 -23.72(-0.87%)
Nov 18, 2011 2726 2759 2716 2725 0 +0.32(+0.01%)
Nov 17, 2011 2769 2788 2699 2724 0 -59.82(-2.15%)
Nov 16, 2011 2815 2840 2779 2784 0 -64.71(-2.27%)
Nov 15, 2011 2802 2861 2796 2849 0 +28.53(+1.01%)
Nov 14, 2011 2845 2871 2813 2820 0 -42.11(-1.47%)
Nov 11, 2011 2833 2883 2827 2863 0 +52.21(+1.86%)
Nov 10, 2011 2795 2826 2758 2810 0 +31.95(+1.15%)
Nov 09, 2011 2802 2838 2767 2778 0 -86.32(-3.01%)
Nov 08, 2011 2866 2885 2800 2865 0 +7.93(+0.28%)
Nov 07, 2011 2841 2888 2826 2857 0 +1.68(+0.06%)
Nov 04, 2011 2777 2886 2761 2855 0 +161.55(+6.00%)
Nov 03, 2011 2701 2721 2637 2694 0 +13.79(+0.51%)
Nov 02, 2011 2710 2723 2660 2680 0 +3.88(+0.14%)
Nov 01, 2011 2679 2719 2654 2676 0 -68.75(-2.50%)
Oct 31, 2011 2737 2793 2730 2745 0 -285.91(-9.43%)
Oct 28, 2011 3010 3062 2991 3031 0 -22.57(-0.74%)
Oct 27, 2011 3024 3098 2980 3053 0 +52.60(+1.75%)
Oct 26, 2011 2887 3110 2867 3001 0 +374.17(+14.25%)
Oct 25, 2011 2612 2686 2602 2626 0 -30.87(-1.16%)
Oct 24, 2011 2552 2661 2541 2657 0 -21.99(-0.82%)
Oct 21, 2011 2640 2700 2619 2679 0 +76.53(+2.94%)
Oct 20, 2011 2597 2641 2579 2603 0 +5.85(+0.23%)
Oct 19, 2011 2667 2702 2584 2597 0 -95.94(-3.56%)
Oct 18, 2011 2622 2722 2587 2693 0 +76.89(+2.94%)
Oct 17, 2011 2670 2671 2604 2616 0 -68.16(-2.54%)
Oct 14, 2011 2648 2693 2634 2684 0 +61.96(+2.36%)
Oct 13, 2011 2623 2657 2602 2622 0 -19.54(-0.74%)
Oct 12, 2011 2641 2673 2615 2642 0 +14.45(+0.55%)
Oct 11, 2011 2583 2647 2574 2627 0 +22.75(+0.87%)
Oct 10, 2011 2535 2636 2529 2604 0 +105.52(+4.22%)
Oct 07, 2011 2472 2543 2456 2499 0 +36.92(+1.50%)
Oct 06, 2011 2433 2478 2410 2462 0 +28.53(+1.17%)
Oct 05, 2011 2398 2452 2359 2433 0 +46.53(+1.95%)
Oct 04, 2011 2277 2391 2251 2387 0 +72.38(+3.13%)
Oct 03, 2011 2358 2379 2306 2315 0 -70.62(-2.96%)
Sep 30, 2011 2410 2455 2380 2385 0 -59.31(-2.43%)
Sep 29, 2011 2567 2586 2365 2444 0 -74.84(-2.97%)
Sep 28, 2011 2563 2589 2513 2519 0 -36.85(-1.44%)
Sep 27, 2011 2583 2624 2540 2556 0 +17.62(+0.69%)
Sep 26, 2011 2495 2541 2436 2539 0 +55.00(+2.21%)
Sep 23, 2011 2448 2527 2432 2484 0 +13.18(+0.53%)
Sep 22, 2011 2496 2526 2419 2470 0 -85.50(-3.35%)
Sep 21, 2011 2624 2657 2554 2556 0 -73.19(-2.78%)
Sep 20, 2011 2635 2696 2592 2629 0 -8.92(-0.34%)
Sep 19, 2011 2495 2654 2490 2638 0 +118.64(+4.71%)
Sep 16, 2011 2519 2535 2487 2519 0 +8.88(+0.35%)
Sep 15, 2011 2510 2539 2499 2510 0 +30.40(+1.23%)
Sep 14, 2011 2472 2509 2430 2480 0 +28.53(+1.16%)
Sep 13, 2011 2423 2460 2418 2452 0 +32.33(+1.34%)
Sep 12, 2011 2361 2437 2358 2419 0 +18.68(+0.78%)
Sep 09, 2011 2479 2488 2381 2401 0 -99.44(-3.98%)
Sep 08, 2011 2504 2532 2485 2500 0 -16.94(-0.67%)
Sep 07, 2011 2459 2531 2442 2517 0 +85.22(+3.50%)
Sep 06, 2011 2353 2438 2344 2432 0 +16.46(+0.68%)
Sep 02, 2011 2415 2415 2415 0 -47.12(-1.91%)
Sep 01, 2011 2503 2519 2451 2462 0 -29.31(-1.18%)
Aug 31, 2011 2495 2537 2471 2492 0 +4.55(+0.18%)
Aug 30, 2011 2451 2504 2437 2487 0 +29.51(+1.20%)
Aug 29, 2011 2438 2461 2421 2458 0 +48.08(+2.00%)
Aug 26, 2011 2338 2431 2302 2410 0 +63.89(+2.72%)
Aug 25, 2011 2406 2431 2331 2346 0 -58.48(-2.43%)
Aug 24, 2011 2355 2411 2340 2404 0 +38.84(+1.64%)
Aug 23, 2011 2268 2369 2256 2365 0 +114.73(+5.10%)
Aug 22, 2011 2316 2342 2241 2251 0 -8.37(-0.37%)
Aug 19, 2011 2235 2328 2213 2259 0 +20.24(+0.90%)
Aug 18, 2011 2388 2393 2199 2239 0 -237.73(-9.60%)
Aug 17, 2011 2498 2528 2438 2476 0 -14.67(-0.59%)
Aug 16, 2011 2447 2511 2424 2491 0 +23.59(+0.96%)
Aug 15, 2011 2416 2474 2410 2467 0 +62.52(+2.60%)
Aug 12, 2011 2393 2423 2365 2405 0 +17.18(+0.72%)
Aug 11, 2011 2255 2415 2242 2388 0 +150.50(+6.73%)
Aug 10, 2011 2272 2314 2226 2237 0 -81.35(-3.51%)
Aug 09, 2011 2297 2319 2168 2319 0 +131.97(+6.04%)
Aug 08, 2011 2317 2348 2186 2187 0 -175.55(-7.43%)
Aug 05, 2011 2389 2421 2286 2362 0 -8.84(-0.37%)
Aug 04, 2011 2489 2514 2370 2371 0 -152.51(-6.04%)
Aug 03, 2011 2480 2528 2438 2524 0 +42.72(+1.72%)
Aug 02, 2011 2529 2550 2476 2481 0 -74.30(-2.91%)
Aug 01, 2011 2597 2619 2522 2555 0 -18.07(-0.70%)
Jul 29, 2011 2559 2622 2516 2573 0 +5.41(+0.21%)
Jul 28, 2011 2563 2613 2533 2568 0 +56.13(+2.23%)
Jul 27, 2011 2619 2638 2505 2512 0 -98.17(-3.76%)
Jul 26, 2011 2628 2632 2596 2610 0 -12.28(-0.47%)
Jul 25, 2011 2607 2630 2593 2622 0 -0.40(-0.02%)
Jul 22, 2011 2622 2646 2613 2623 0 +0.79(+0.03%)
Jul 21, 2011 2601 2638 2582 2622 0 +32.74(+1.26%)
Jul 20, 2011 2615 2616 2556 2589 0 -33.20(-1.27%)
Jul 19, 2011 2587 2625 2581 2622 0 +60.56(+2.36%)
Jul 18, 2011 2572 2595 2547 2562 0 -28.00(-1.08%)
Jul 15, 2011 2553 2592 2545 2590 0 +38.38(+1.50%)
Jul 14, 2011 2579 2598 2534 2551 0 -29.43(-1.14%)
Jul 13, 2011 2590 2622 2573 2581 0 +4.15(+0.16%)
Jul 12, 2011 2589 2621 2573 2577 0 -10.91(-0.42%)
Jul 11, 2011 2601 2627 2568 2587 0 -38.06(-1.45%)
Jul 08, 2011 2594 2629 2590 2625 0 +1.42(+0.05%)
Jul 07, 2011 2598 2636 2569 2624 0 -2.30(-0.09%)
Jul 06, 2011 2646 2659 2620 2626 0 -33.87(-1.27%)
Jul 05, 2011 2612 2671 2584 2660 0 +47.37(+1.81%)
Jul 01, 2011 2613 2613 2613 0 +51.03(+1.99%)
Jun 30, 2011 2577 2587 2557 2562 0 +0.73(+0.03%)
Jun 29, 2011 2553 2584 2541 2561 0 +7.41(+0.29%)
Jun 28, 2011 2480 2556 2471 2554 0 +75.50(+3.05%)
Jun 27, 2011 2432 2481 2416 2478 0 +39.34(+1.61%)
Jun 24, 2011 2452 2472 2427 2439 0 -17.66(-0.72%)
Jun 23, 2011 2397 2458 2393 2457 0 +32.90(+1.36%)
Jun 22, 2011 2386 2443 2372 2424 0 +29.05(+1.21%)
Jun 21, 2011 2348 2402 2336 2395 0 +55.75(+2.38%)
Jun 20, 2011 2340 2352 2292 2339 0 +28.35(+1.23%)
Jun 17, 2011 2318 2337 2296 2310 0 +17.71(+0.77%)
Jun 16, 2011 2269 2307 2267 2293 0 +16.78(+0.74%)
Jun 15, 2011 2272 2307 2264 2276 0 -26.02(-1.13%)
Jun 14, 2011 2289 2311 2286 2302 0 +27.74(+1.22%)
Jun 13, 2011 2285 2309 2254 2274 0 -10.34(-0.45%)
Jun 10, 2011 2303 2312 2277 2285 0 -28.94(-1.25%)
Jun 09, 2011 2322 2331 2306 2314 0 -9.07(-0.39%)
Jun 08, 2011 2329 2352 2310 2323 0 -14.84(-0.63%)
Jun 07, 2011 2341 2361 2335 2337 0 +11.02(+0.47%)
Jun 06, 2011 2362 2383 2312 2326 0 +29.86(+1.30%)
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.