Specialty Eateries Sector (CIX: MSECTOR713 )

6,941.56 +147.18 (+2.17%)
Streaming Delayed Price Updated: 6:24 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.