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 (%)
Apr 30, 2015 2340 2356 2316 2323 0 -21.33(-0.91%)
Apr 29, 2015 2356 2375 2326 2345 0 -27.61(-1.16%)
Apr 28, 2015 2359 2379 2341 2372 0 +10.00(+0.42%)
Apr 27, 2015 2400 2410 2354 2362 0 -35.84(-1.49%)
Apr 24, 2015 2360 2408 2351 2398 0 +42.19(+1.79%)
Apr 23, 2015 2353 2370 2334 2356 0 +5.24(+0.22%)
Apr 22, 2015 2345 2386 2317 2351 0 +30.12(+1.30%)
Apr 21, 2015 2324 2350 2309 2321 0 -17.02(-0.73%)
Apr 20, 2015 2320 2345 2313 2338 0 +26.97(+1.17%)
Apr 17, 2015 2314 2326 2294 2311 0 -15.65(-0.67%)
Apr 16, 2015 2334 2362 2319 2326 0 -7.89(-0.34%)
Apr 15, 2015 2351 2365 2329 2334 0 -17.58(-0.75%)
Apr 14, 2015 2357 2369 2338 2352 0 -12.08(-0.51%)
Apr 13, 2015 2358 2379 2347 2364 0 -1.88(-0.08%)
Apr 10, 2015 2340 2374 2333 2366 0 -44.78(-1.86%)
Apr 09, 2015 2414 2431 2394 2411 0 +75.05(+3.21%)
Apr 08, 2015 2326 2351 2310 2335 0 +16.13(+0.70%)
Apr 07, 2015 2335 2346 2312 2319 0 -15.23(-0.65%)
Apr 06, 2015 2322 2353 2313 2335 0 +4.43(+0.19%)
Apr 02, 2015 2330 2330 2330 2330 0 +2.36(+0.10%)
Apr 01, 2015 2337 2344 2312 2328 0 -18.69(-0.80%)
Mar 31, 2015 2358 2375 2344 2346 0 -14.36(-0.61%)
Mar 30, 2015 2352 2376 2343 2361 0 +17.59(+0.75%)
Mar 27, 2015 2344 2364 2331 2343 0 -1.89(-0.08%)
Mar 26, 2015 2346 2360 2321 2345 0 -15.00(-0.64%)
Mar 25, 2015 2385 2410 2358 2360 0 -42.10(-1.75%)
Mar 24, 2015 2397 2416 2377 2402 0 +13.50(+0.57%)
Mar 23, 2015 2364 2405 2356 2389 0 +23.75(+1.00%)
Mar 20, 2015 2358 2384 2345 2365 0 +22.88(+0.98%)
Mar 19, 2015 2347 2362 2332 2342 0 -7.58(-0.32%)
Mar 18, 2015 2334 2361 2313 2350 0 +13.14(+0.56%)
Mar 17, 2015 2343 2354 2326 2337 0 -11.10(-0.47%)
Mar 16, 2015 2342 2360 2333 2348 0 +20.43(+0.88%)
Mar 13, 2015 2330 2349 2309 2327 0 -3.11(-0.13%)
Mar 12, 2015 2300 2336 2295 2330 0 +40.45(+1.77%)
Mar 11, 2015 2314 2329 2285 2290 0 -24.31(-1.05%)
Mar 10, 2015 2333 2337 2306 2314 0 -34.20(-1.46%)
Mar 09, 2015 2331 2362 2327 2348 0 +14.94(+0.64%)
Mar 06, 2015 2363 2376 2327 2333 0 -46.23(-1.94%)
Mar 05, 2015 2371 2395 2359 2380 0 -3.57(-0.15%)
Mar 04, 2015 2383 2399 2374 2383 0 -12.68(-0.53%)
Mar 03, 2015 2400 2407 2384 2396 0 -11.07(-0.46%)
Mar 02, 2015 2380 2430 2368 2407 0 +26.26(+1.10%)
Feb 27, 2015 2383 2405 2362 2381 0 -7.06(-0.30%)
Feb 26, 2015 2389 2398 2384 2388 0 +8.32(+0.35%)
Feb 25, 2015 2326 2394 2319 2379 0 +51.86(+2.23%)
Feb 24, 2015 2312 2340 2298 2328 0 +15.36(+0.66%)
Feb 23, 2015 2311 2326 2300 2312 0 +1.78(+0.08%)
Feb 20, 2015 2305 2320 2289 2310 0 +4.25(+0.18%)
Feb 19, 2015 2306 2320 2290 2306 0 +2.08(+0.09%)
Feb 18, 2015 2285 2311 2278 2304 0 +19.76(+0.87%)
Feb 17, 2015 2284 2302 2265 2284 0 -6.69(-0.29%)
Feb 13, 2015 2291 2291 2291 2291 0 +5.27(+0.23%)
Feb 12, 2015 2269 2296 2250 2286 0 +14.39(+0.63%)
Feb 11, 2015 2273 2284 2253 2271 0 +1.69(+0.07%)
Feb 10, 2015 2247 2277 2236 2270 0 +36.40(+1.63%)
Feb 09, 2015 2251 2261 2227 2233 0 -33.15(-1.46%)
Feb 06, 2015 2278 2289 2252 2266 0 -11.60(-0.51%)
Feb 05, 2015 2269 2295 2254 2278 0 +9.71(+0.43%)
Feb 04, 2015 2256 2286 2248 2268 0 -13.48(-0.59%)
Feb 03, 2015 2254 2287 2241 2282 0 +36.07(+1.61%)
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.