Specialty Eateries Sector (CIX: MSECTOR713 )

6,664.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5170 5349 5139 5324 0 +9.50(+0.18%)
Feb 27, 2020 5351 5489 5251 5314 0 -161.51(-2.95%)
Feb 26, 2020 5606 5650 5473 5476 0 -103.16(-1.85%)
Feb 25, 2020 5771 5793 5543 5579 0 -158.10(-2.76%)
Feb 24, 2020 5737 5841 5719 5737 0 -192.68(-3.25%)
Feb 21, 2020 5973 5999 5905 5929 0 -84.14(-1.40%)
Feb 20, 2020 6090 6126 5955 6014 0 -104.56(-1.71%)
Feb 19, 2020 6074 6138 6061 6118 0 +61.70(+1.02%)
Feb 18, 2020 6066 6073 5993 6056 0 -3.39(-0.06%)
Feb 14, 2020 6121 6137 6040 6060 0 -44.10(-0.72%)
Feb 13, 2020 6007 6143 5991 6104 0 +92.33(+1.54%)
Feb 12, 2020 5953 6048 5932 6012 0 +71.98(+1.21%)
Feb 11, 2020 5963 5988 5929 5940 0 -1.37(-0.02%)
Feb 10, 2020 5866 5947 5849 5941 0 +75.34(+1.28%)
Feb 07, 2020 5821 5879 5791 5866 0 +18.29(+0.31%)
Feb 06, 2020 5949 5952 5847 5847 0 -95.66(-1.61%)
Feb 05, 2020 6033 6054 5880 5943 0 -55.67(-0.93%)
Feb 04, 2020 5915 6041 5879 5999 0 +160.82(+2.75%)
Feb 03, 2020 5774 5891 5774 5838 0 +80.04(+1.39%)
Jan 31, 2020 5823 5837 5737 5758 0 -68.51(-1.18%)
Jan 30, 2020 5800 5877 5748 5826 0 -46.14(-0.79%)
Jan 29, 2020 5983 6003 5810 5872 0 -141.10(-2.35%)
Jan 28, 2020 6044 6054 5954 6014 0 -1.42(-0.02%)
Jan 27, 2020 6016 6071 5942 6015 0 -231.43(-3.70%)
Jan 24, 2020 6380 6389 6200 6246 0 -116.73(-1.83%)
Jan 23, 2020 6239 6370 6159 6363 0 +82.76(+1.32%)
Jan 22, 2020 6322 6363 6276 6280 0 -0.00(-0.00%)
Jan 21, 2020 6301 6353 6257 6280 0 -73.96(-1.16%)
Jan 17, 2020 6308 6363 6299 6354 0 +70.55(+1.12%)
Jan 16, 2020 6244 6286 6219 6284 0 +70.57(+1.14%)
Jan 15, 2020 6177 6249 6177 6213 0 +37.32(+0.60%)
Jan 14, 2020 6190 6206 6167 6176 0 -6.09(-0.10%)
Jan 13, 2020 6151 6225 6123 6182 0 +62.43(+1.02%)
Jan 10, 2020 6163 6169 6084 6120 0 -25.10(-0.41%)
Jan 09, 2020 6126 6187 6113 6145 0 +111.96(+1.86%)
Jan 08, 2020 5969 6065 5958 6033 0 +69.21(+1.16%)
Jan 07, 2020 5970 5975 5914 5964 0 -18.32(-0.31%)
Jan 06, 2020 5980 6001 5937 5982 0 -47.49(-0.79%)
Jan 03, 2020 6018 6048 5980 6029 0 -35.28(-0.58%)
Jan 02, 2020 5981 6065 5976 6065 0 +97.03(+1.63%)
Dec 31, 2019 5935 5972 5926 5968 0 +32.62(+0.55%)
Dec 30, 2019 5974 5987 5909 5935 0 -46.90(-0.78%)
Dec 27, 2019 5981 6004 5952 5982 0 +4.07(+0.07%)
Dec 26, 2019 6023 6025 5959 5978 0 -30.46(-0.51%)
Dec 24, 2019 5987 6014 5973 6008 0 +19.68(+0.33%)
Dec 23, 2019 6015 6031 5985 5989 0 -15.61(-0.26%)
Dec 20, 2019 6027 6041 5966 6004 0 -4.07(-0.07%)
Dec 19, 2019 5961 6012 5944 6008 0 +35.95(+0.60%)
Dec 18, 2019 6000 6031 5961 5972 0 -9.58(-0.16%)
Dec 17, 2019 6032 6039 5937 5982 0 -44.10(-0.73%)
Dec 16, 2019 6050 6061 6002 6026 0 +7.46(+0.12%)
Dec 13, 2019 5974 6027 5945 6019 0 +31.21(+0.52%)
Dec 12, 2019 5973 6033 5942 5987 0 +109.92(+1.87%)
Dec 11, 2019 5855 5896 5827 5877 0 +37.32(+0.64%)
Dec 10, 2019 5871 5936 5831 5840 0 -16.28(-0.28%)
Dec 09, 2019 5858 5880 5835 5856 0 -2.72(-0.05%)
Dec 06, 2019 5772 5873 5772 5859 0 +126.89(+2.21%)
Dec 05, 2019 5799 5802 5723 5732 0 -64.46(-1.11%)
Dec 04, 2019 5778 5806 5750 5797 0 +39.35(+0.68%)
Dec 03, 2019 5704 5770 5689 5757 0 +16.96(+0.30%)
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.