Specialty Eateries Sector (CIX: MSECTOR713)
4,865.39   -21.25 (-0.43%)
Streaming Delayed Price  /  Updated: 4:30 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 3142 3146 3093 3099 0 -36.25(-1.16%)
Jan 30, 2012 3062 3138 3054 3136 0 +43.63(+1.41%)
Jan 27, 2012 3094 3099 3036 3092 0 -29.24(-0.94%)
Jan 26, 2012 3109 3134 3044 3121 0 +30.45(+0.99%)
Jan 25, 2012 3106 3110 3061 3091 0 +9.77(+0.32%)
Jan 24, 2012 3055 3092 3041 3081 0 +17.52(+0.57%)
Jan 23, 2012 3115 3123 3044 3064 0 -56.07(-1.80%)
Jan 20, 2012 3106 3135 3096 3120 0 +8.96(+0.29%)
Jan 19, 2012 3109 3117 3090 3111 0 -0.74(-0.02%)
Jan 18, 2012 3094 3120 3081 3111 0 +25.25(+0.82%)
Jan 17, 2012 3101 3108 3074 3086 0 +24.02(+0.78%)
Jan 13, 2012 3062 3062 3062 0 -7.87(-0.26%)
Jan 12, 2012 3053 3074 3035 3070 0 +29.26(+0.96%)
Jan 11, 2012 3004 3046 2994 3041 0 +25.12(+0.83%)
Jan 10, 2012 3032 3046 2988 3016 0 +12.13(+0.40%)
Jan 09, 2012 3007 3017 2980 3004 0 -3.55(-0.12%)
Jan 06, 2012 2988 3021 2976 3007 0 +19.31(+0.65%)
Jan 05, 2012 2970 2991 2930 2988 0 +17.45(+0.59%)
Jan 04, 2012 2923 3000 2915 2970 0 -0.12(-0.00%)
Dec 30, 2011 2996 3000 2969 2970 0 -25.60(-0.85%)
Dec 29, 2011 2971 3001 2960 2996 0 +43.84(+1.48%)
Dec 28, 2011 2988 2991 2929 2952 0 -13.44(-0.45%)
Dec 27, 2011 2933 2977 2929 2966 0 +30.15(+1.03%)
Dec 23, 2011 2935 2935 2935 0 +12.10(+0.41%)
Dec 21, 2011 2905 2936 2876 2923 0 +16.24(+0.56%)
Dec 20, 2011 2851 2913 2848 2907 0 +89.81(+3.19%)
Dec 19, 2011 2834 2847 2798 2817 0 +5.61(+0.20%)
Dec 16, 2011 2825 2854 2807 2812 0 +5.65(+0.20%)
Dec 15, 2011 2798 2828 2784 2806 0 +25.97(+0.93%)
Dec 14, 2011 2806 2814 2753 2780 0 -39.32(-1.39%)
Dec 13, 2011 2881 2914 2810 2819 0 -29.99(-1.05%)
Dec 12, 2011 2820 2855 2796 2849 0 -0.81(-0.03%)
Dec 09, 2011 2798 2863 2786 2850 0 +67.77(+2.44%)
Dec 08, 2011 2821 2855 2777 2782 0 -64.01(-2.25%)
Dec 07, 2011 2825 2858 2792 2846 0 +7.76(+0.27%)
Dec 06, 2011 2872 2874 2815 2839 0 -30.70(-1.07%)
Dec 05, 2011 2874 2883 2856 2869 0 +18.73(+0.66%)
Dec 02, 2011 2857 2874 2828 2851 0 +17.16(+0.61%)
Dec 01, 2011 2811 2845 2809 2833 0 +4.64(+0.16%)
Nov 30, 2011 2810 2845 2791 2829 0 +84.54(+3.08%)
Nov 29, 2011 2737 2784 2719 2744 0 +17.40(+0.64%)
Nov 28, 2011 2715 2759 2691 2727 0 +73.47(+2.77%)
Nov 25, 2011 2663 2691 2646 2653 0 -23.35(-0.87%)
Nov 23, 2011 2677 2677 2677 0 -65.19(-2.38%)
Nov 22, 2011 2693 2755 2682 2742 0 +40.92(+1.51%)
Nov 21, 2011 2673 2717 2648 2701 0 -23.72(-0.87%)
Nov 18, 2011 2726 2759 2716 2725 0 +0.31(+0.01%)
Nov 17, 2011 2769 2788 2699 2724 0 -59.82(-2.15%)
Nov 16, 2011 2815 2840 2779 2784 0 -64.71(-2.27%)
Nov 15, 2011 2802 2861 2796 2849 0 +28.53(+1.01%)
Nov 14, 2011 2845 2871 2813 2820 0 -42.11(-1.47%)
Nov 11, 2011 2833 2883 2827 2863 0 +52.20(+1.86%)
Nov 10, 2011 2795 2826 2758 2810 0 +31.96(+1.15%)
Nov 09, 2011 2802 2838 2767 2778 0 -86.32(-3.01%)
Nov 08, 2011 2866 2885 2800 2865 0 +7.93(+0.28%)
Nov 07, 2011 2841 2888 2826 2857 0 +1.68(+0.06%)
Nov 04, 2011 2777 2885 2761 2855 0 +161.55(+6.00%)
Nov 03, 2011 2701 2721 2637 2694 0 +13.80(+0.51%)
Nov 02, 2011 2710 2723 2660 2680 0 +3.88(+0.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here