Specialty Eateries Sector (CIX: MSECTOR713 )

6,575.10 -8.82 (-0.13%)
Streaming Delayed Price Updated: 7:59 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 5908 5935 5850 5887 0 +55.64(+0.95%)
Sep 30, 2020 5880 5916 5801 5832 0 +76.12(+1.32%)
Sep 29, 2020 5854 5854 5744 5755 0 -86.17(-1.48%)
Sep 28, 2020 5804 5853 5768 5842 0 +120.12(+2.10%)
Sep 25, 2020 5601 5748 5580 5721 0 +85.50(+1.52%)
Sep 24, 2020 5608 5711 5560 5636 0 +3.39(+0.06%)
Sep 23, 2020 5727 5762 5621 5633 0 -65.16(-1.14%)
Sep 22, 2020 5705 5728 5645 5698 0 +3.95(+0.07%)
Sep 21, 2020 5624 5698 5548 5694 0 -71.78(-1.25%)
Sep 18, 2020 5892 5921 5742 5766 0 -122.21(-2.08%)
Sep 17, 2020 5908 5926 5793 5888 0 -110.56(-1.84%)
Sep 16, 2020 5973 6070 5956 5998 0 +45.43(+0.76%)
Sep 15, 2020 5917 5990 5916 5953 0 +73.28(+1.25%)
Sep 14, 2020 5820 5909 5812 5880 0 +92.26(+1.59%)
Sep 11, 2020 5766 5827 5711 5787 0 +26.51(+0.46%)
Sep 10, 2020 5823 5909 5737 5761 0 -66.48(-1.14%)
Sep 09, 2020 5832 5893 5732 5827 0 +30.54(+0.53%)
Sep 08, 2020 5787 5944 5753 5797 0 -58.36(-1.00%)
Sep 04, 2020 5911 5958 5790 5855 0 -14.28(-0.24%)
Sep 03, 2020 6013 6039 5816 5869 0 -126.91(-2.12%)
Sep 02, 2020 5871 6023 5856 5996 0 +156.08(+2.67%)
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.