Specialty Eateries Sector (CIX: MSECTOR713 )

6,007.18 UNCHANGED
Streaming Delayed Price Updated: 6:05 AM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5336 5337 5244 5293 0 -37.32(-0.70%)
May 28, 2020 5337 5434 5289 5331 0 -4.05(-0.08%)
May 27, 2020 5360 5360 5253 5335 0 +57.00(+1.08%)
May 26, 2020 5402 5424 5265 5278 0 +9.59(+0.18%)
May 22, 2020 5287 5297 5193 5268 0 -14.93(-0.28%)
May 21, 2020 5335 5388 5283 5283 0 +5.35(+0.10%)
May 20, 2020 5242 5283 5194 5278 0 +128.90(+2.50%)
May 19, 2020 5185 5241 5142 5149 0 -25.11(-0.49%)
May 18, 2020 5217 5260 5172 5174 0 +140.59(+2.79%)
May 15, 2020 4942 5066 4933 5033 0 -2.06(-0.04%)
May 14, 2020 4908 5042 4795 5035 0 +38.67(+0.77%)
May 13, 2020 5054 5141 4949 4997 0 -49.54(-0.98%)
May 12, 2020 5158 5208 5046 5046 0 -103.12(-2.00%)
May 11, 2020 5200 5238 5144 5149 0 -135.69(-2.57%)
May 08, 2020 5243 5289 5142 5285 0 +126.88(+2.46%)
May 07, 2020 5010 5160 4980 5158 0 +206.31(+4.17%)
May 06, 2020 5007 5080 4945 4952 0 +4.06(+0.08%)
May 05, 2020 5088 5096 4947 4948 0 +68.54(+1.40%)
May 04, 2020 4926 4929 4836 4879 0 -128.85(-2.57%)
May 01, 2020 5083 5150 4969 5008 0 -199.52(-3.83%)
Apr 30, 2020 5214 5269 5103 5208 0 -8.91(-0.17%)
Apr 29, 2020 5306 5345 5207 5217 0 -124.14(-2.32%)
Apr 28, 2020 5339 5403 5223 5341 0 +64.49(+1.22%)
Apr 27, 2020 5204 5297 5195 5276 0 +146.53(+2.86%)
Apr 24, 2020 5141 5160 5037 5130 0 +29.18(+0.57%)
Apr 23, 2020 5248 5271 5040 5100 0 -155.98(-2.97%)
Apr 22, 2020 5060 5298 5052 5256 0 +320.96(+6.50%)
Apr 21, 2020 4982 5020 4869 4935 0 -176.48(-3.45%)
Apr 20, 2020 5159 5225 5096 5112 0 -120.69(-2.31%)
Apr 17, 2020 5200 5252 5088 5233 0 +243.59(+4.88%)
Apr 16, 2020 4962 5006 4842 4989 0 +65.16(+1.32%)
Apr 15, 2020 4887 4967 4799 4924 0 -76.02(-1.52%)
Apr 14, 2020 5001 5045 4931 5000 0 +129.66(+2.66%)
Apr 13, 2020 4990 4995 4775 4870 0 -143.82(-2.87%)
Apr 09, 2020 4832 5040 4760 5014 0 +156.76(+3.23%)
Apr 08, 2020 4722 4881 4652 4857 0 +194.11(+4.16%)
Apr 07, 2020 4857 4919 4637 4663 0 +62.44(+1.36%)
Apr 06, 2020 4498 4638 4371 4601 0 +321.67(+7.52%)
Apr 03, 2020 4375 4394 4133 4279 0 -132.33(-3.00%)
Apr 02, 2020 4462 4662 4270 4411 0 +161.50(+3.80%)
Apr 01, 2020 4276 4395 4179 4250 0 -211.76(-4.75%)
Mar 31, 2020 4559 4637 4433 4462 0 -143.80(-3.12%)
Mar 30, 2020 4517 4630 4383 4605 0 +103.11(+2.29%)
Mar 27, 2020 4526 4632 4399 4502 0 -241.69(-5.09%)
Mar 26, 2020 4528 4858 4496 4744 0 +277.55(+6.21%)
Mar 25, 2020 4536 4726 4309 4467 0 +63.23(+1.44%)
Mar 24, 2020 4249 4422 4140 4403 0 +565.38(+14.73%)
Mar 23, 2020 3884 3898 3665 3838 0 -100.40(-2.55%)
Mar 20, 2020 4228 4458 3930 3938 0 -229.50(-5.51%)
Mar 19, 2020 3816 4300 3634 4168 0 +344.65(+9.01%)
Mar 18, 2020 3770 3913 3395 3823 0 -179.96(-4.50%)
Mar 17, 2020 4042 4047 3639 4003 0 +26.48(+0.67%)
Mar 16, 2020 4115 4341 3944 3977 0 -769.01(-16.20%)
Mar 13, 2020 4456 4763 4311 4746 0 +530.47(+12.58%)
Mar 12, 2020 4273 4533 4172 4215 0 -445.92(-9.57%)
Mar 11, 2020 4943 5041 4575 4661 0 -420.79(-8.28%)
Mar 10, 2020 4925 5087 4753 5082 0 +274.12(+5.70%)
Mar 09, 2020 4791 5025 4757 4808 0 -305.97(-5.98%)
Mar 06, 2020 4986 5139 4890 5114 0 -57.74(-1.12%)
Mar 05, 2020 5288 5288 5110 5171 0 -236.16(-4.37%)
Mar 04, 2020 5382 5444 5286 5408 0 +72.59(+1.36%)
Mar 03, 2020 5586 5607 5302 5335 0 -256.49(-4.59%)
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.