Specialty Eateries Sector (CIX: MSECTOR713 )

6,706.72 +54.27 (+0.82%)
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5744 5793 5703 5733 0 -35.93(-0.62%)
Aug 28, 2020 5687 5789 5662 5769 0 +107.90(+1.91%)
Aug 27, 2020 5616 5677 5599 5661 0 +67.85(+1.21%)
Aug 26, 2020 5594 5616 5557 5593 0 -21.04(-0.37%)
Aug 25, 2020 5434 5638 5415 5614 0 +274.13(+5.13%)
Aug 24, 2020 5274 5371 5243 5340 0 +109.26(+2.09%)
Aug 21, 2020 5222 5244 5205 5231 0 -10.16(-0.19%)
Aug 20, 2020 5228 5270 5189 5241 0 -27.76(-0.53%)
Aug 19, 2020 5374 5388 5255 5269 0 -92.34(-1.72%)
Aug 18, 2020 5372 5386 5318 5361 0 +2.71(+0.05%)
Aug 17, 2020 5335 5359 5302 5358 0 +39.42(+0.74%)
Aug 14, 2020 5331 5357 5295 5319 0 -44.09(-0.82%)
Aug 13, 2020 5356 5405 5351 5363 0 -18.35(-0.34%)
Aug 12, 2020 5402 5409 5339 5381 0 +19.68(+0.37%)
Aug 11, 2020 5312 5428 5294 5362 0 +103.85(+1.98%)
Aug 10, 2020 5146 5272 5145 5258 0 +114.00(+2.22%)
Aug 07, 2020 5123 5153 5105 5144 0 +8.74(+0.17%)
Aug 06, 2020 5104 5153 5086 5135 0 -8.12(-0.16%)
Aug 05, 2020 5114 5158 5112 5143 0 +44.09(+0.86%)
Aug 04, 2020 5116 5124 5074 5099 0 -25.11(-0.49%)
Aug 03, 2020 5191 5199 5120 5124 0 -69.87(-1.35%)
Jul 31, 2020 5174 5195 5123 5194 0 -7.44(-0.14%)
Jul 30, 2020 5201 5225 5117 5202 0 -52.88(-1.01%)
Jul 29, 2020 5264 5327 5219 5255 0 +188.65(+3.72%)
Jul 28, 2020 5179 5185 5060 5066 0 -123.51(-2.38%)
Jul 27, 2020 5151 5206 5127 5189 0 +46.17(+0.90%)
Jul 24, 2020 5109 5158 5098 5143 0 +28.50(+0.56%)
Jul 23, 2020 5218 5231 5083 5115 0 -127.56(-2.43%)
Jul 22, 2020 5126 5248 5098 5242 0 +122.08(+2.38%)
Jul 21, 2020 5143 5212 5109 5120 0 +32.58(+0.64%)
Jul 20, 2020 5033 5105 4997 5088 0 +54.28(+1.08%)
Jul 17, 2020 5052 5060 4969 5033 0 -15.61(-0.31%)
Jul 16, 2020 5084 5100 5001 5049 0 -82.79(-1.61%)
Jul 15, 2020 5054 5145 5020 5132 0 +195.44(+3.96%)
Jul 14, 2020 4887 4953 4875 4936 0 +5.43(+0.11%)
Jul 13, 2020 5060 5079 4920 4931 0 -111.28(-2.21%)
Jul 10, 2020 4955 5060 4937 5042 0 +48.85(+0.98%)
Jul 09, 2020 5004 5037 4882 4993 0 -42.77(-0.85%)
Jul 08, 2020 5027 5056 4977 5036 0 -3.38(-0.07%)
Jul 07, 2020 5099 5106 5022 5039 0 -80.76(-1.58%)
Jul 06, 2020 5086 5123 5033 5120 0 +112.66(+2.25%)
Jul 02, 2020 5093 5096 4998 5008 0 -16.98(-0.34%)
Jul 01, 2020 5022 5069 4980 5025 0 +29.89(+0.60%)
Jun 30, 2020 4994 5014 4942 4995 0 +7.46(+0.15%)
Jun 29, 2020 4847 4989 4823 4987 0 +129.57(+2.67%)
Jun 26, 2020 4997 5007 4836 4858 0 -154.75(-3.09%)
Jun 25, 2020 4970 5030 4898 5012 0 +14.27(+0.29%)
Jun 24, 2020 5084 5085 4887 4998 0 -125.55(-2.45%)
Jun 23, 2020 5181 5183 5095 5124 0 +6.09(+0.12%)
Jun 22, 2020 5084 5135 5017 5118 0 -0.03(-0.00%)
Jun 19, 2020 5228 5252 5082 5118 0 -61.74(-1.19%)
Jun 18, 2020 5207 5212 5144 5179 0 -53.61(-1.02%)
Jun 17, 2020 5299 5314 5204 5233 0 -50.20(-0.95%)
Jun 16, 2020 5348 5358 5185 5283 0 +59.73(+1.14%)
Jun 15, 2020 5043 5288 5028 5223 0 +39.35(+0.76%)
Jun 12, 2020 5090 5207 5010 5184 0 +258.55(+5.25%)
Jun 11, 2020 5141 5212 4897 4925 0 -437.10(-8.15%)
Jun 10, 2020 5422 5432 5308 5363 0 -227.98(-4.08%)
Jun 09, 2020 5608 5648 5549 5591 0 -80.78(-1.42%)
Jun 08, 2020 5639 5675 5578 5671 0 +96.32(+1.73%)
Jun 05, 2020 5452 5588 5428 5575 0 +229.30(+4.29%)
Jun 04, 2020 5383 5441 5326 5346 0 -55.64(-1.03%)
Jun 03, 2020 5325 5426 5314 5401 0 +122.19(+2.31%)
Jun 02, 2020 5292 5311 5212 5279 0 -36.56(-0.69%)
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.