Specialty Eateries Sector (CIX: MSECTOR713 )

6,941.56 +147.18 (+2.17%)
Streaming Delayed Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 6878 6986 6859 6942 0 +147.18(+2.17%)
Dec 03, 2020 6720 6855 6716 6794 0 +81.44(+1.21%)
Dec 02, 2020 6686 6722 6665 6713 0 +6.22(+0.09%)
Dec 01, 2020 6719 6737 6668 6707 0 +54.27(+0.82%)
Nov 30, 2020 6665 6671 6581 6652 0 -43.46(-0.65%)
Nov 27, 2020 6684 6717 6670 6696 0 +31.24(+0.47%)
Nov 25, 2020 6685 6688 6647 6665 0 -6.78(-0.10%)
Nov 24, 2020 6618 6700 6610 6671 0 +96.34(+1.47%)
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%)
Sep 01, 2020 5749 5843 5717 5840 0 +107.18(+1.87%)
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%)
Jun 01, 2020 5271 5338 5211 5316 0 +22.42(+0.42%)
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%)
Mar 02, 2020 5289 5594 5271 5592 0 +268.02(+5.03%)
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%)
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.