Specialty Eateries Sector (CIX: MSECTOR713)
4,708.57   +75.79 (+1.64%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 3018 3039 2961 3019 0 +0.20(+0.01%)
Oct 26, 2012 3019 3019 3019 0 -15.16(-0.50%)
Oct 25, 2012 3031 3078 3012 3034 0 +52.76(+1.77%)
Oct 24, 2012 2985 3005 2965 2981 0 +34.04(+1.15%)
Oct 23, 2012 2944 2961 2900 2947 0 -44.65(-1.49%)
Oct 19, 2012 3074 3076 2972 2992 0 -115.45(-3.72%)
Oct 18, 2012 3164 3174 3090 3107 0 -55.34(-1.75%)
Oct 17, 2012 3188 3216 3158 3163 0 -36.89(-1.15%)
Oct 16, 2012 3143 3221 3134 3199 0 +77.02(+2.47%)
Oct 15, 2012 3107 3132 3099 3122 0 +30.60(+0.99%)
Oct 12, 2012 3107 3122 3081 3092 0 +3.36(+0.11%)
Oct 11, 2012 3091 3112 3071 3088 0 +14.94(+0.49%)
Oct 10, 2012 3118 3127 3053 3074 0 -21.82(-0.70%)
Oct 09, 2012 3175 3196 3088 3095 0 -85.48(-2.69%)
Oct 08, 2012 3173 3207 3156 3181 0 -4.59(-0.14%)
Oct 06, 2012 3233 3243 3178 3185 0 +0.00(+0.00%)
Oct 05, 2012 3233 3243 3178 3185 0 -28.76(-0.89%)
Oct 04, 2012 3260 3267 3194 3214 0 -22.98(-0.71%)
Oct 03, 2012 3245 3261 3210 3237 0 +11.52(+0.36%)
Oct 02, 2012 3292 3295 3193 3226 0 -45.88(-1.40%)
Oct 01, 2012 3318 3341 3255 3272 0 -31.14(-0.94%)
Sep 28, 2012 3291 3319 3250 3303 0 -18.09(-0.54%)
Sep 27, 2012 3278 3324 3255 3321 0 +57.36(+1.76%)
Sep 26, 2012 3292 3321 3243 3263 0 -29.72(-0.90%)
Sep 25, 2012 3341 3365 3289 3293 0 -40.51(-1.22%)
Sep 24, 2012 3312 3350 3295 3334 0 +11.07(+0.33%)
Sep 21, 2012 3353 3365 3319 3323 0 -12.51(-0.38%)
Sep 20, 2012 3251 3337 3238 3335 0 +63.95(+1.96%)
Sep 19, 2012 3225 3290 3214 3271 0 +51.03(+1.58%)
Sep 18, 2012 3237 3244 3207 3220 0 -26.45(-0.81%)
Sep 17, 2012 3258 3271 3203 3247 0 -41.38(-1.26%)
Sep 14, 2012 3364 3383 3278 3288 0 -67.59(-2.01%)
Sep 13, 2012 3322 3364 3299 3356 0 +35.21(+1.06%)
Sep 12, 2012 3297 3343 3297 3320 0 +40.17(+1.22%)
Sep 11, 2012 3294 3317 3272 3280 0 -5.89(-0.18%)
Sep 10, 2012 3300 3316 3268 3286 0 -14.50(-0.44%)
Sep 07, 2012 3285 3310 3272 3301 0 +23.26(+0.71%)
Sep 06, 2012 3239 3287 3228 3277 0 +65.59(+2.04%)
Sep 05, 2012 3200 3266 3194 3212 0 +13.23(+0.41%)
Sep 04, 2012 3195 3217 3167 3198 0 -5.51(-0.17%)
Aug 31, 2012 3204 3204 3204 0 -10.18(-0.32%)
Aug 30, 2012 3198 3232 3194 3214 0 +30.10(+0.95%)
Aug 29, 2012 3196 3214 3174 3184 0 +8.54(+0.27%)
Aug 27, 2012 3166 3189 3150 3175 0 +26.40(+0.84%)
Aug 24, 2012 3087 3156 3048 3149 0 +49.77(+1.61%)
Aug 23, 2012 3116 3133 3094 3099 0 -16.62(-0.53%)
Aug 22, 2012 3111 3130 3102 3116 0 +0.92(+0.03%)
Aug 21, 2012 3132 3142 3106 3115 0 -1.84(-0.06%)
Aug 20, 2012 3127 3138 3102 3117 0 -11.28(-0.36%)
Aug 17, 2012 3149 3152 3101 3128 0 -8.68(-0.28%)
Aug 16, 2012 3121 3151 3092 3137 0 +17.50(+0.56%)
Aug 15, 2012 3037 3132 3038 3119 0 +99.25(+3.29%)
Aug 14, 2012 3026 3039 3007 3020 0 +18.21(+0.61%)
Aug 13, 2012 2981 3017 2964 3002 0 +27.75(+0.93%)
Aug 11, 2012 2953 2978 2944 2974 0 +0.00(+0.00%)
Aug 10, 2012 2953 2978 2944 2974 0 +25.87(+0.88%)
Aug 09, 2012 2976 2983 2940 2948 0 -10.28(-0.35%)
Aug 08, 2012 2953 2968 2931 2959 0 -1.12(-0.04%)
Aug 07, 2012 2866 2965 2859 2960 0 +111.31(+3.91%)
Aug 06, 2012 2891 2896 2847 2848 0 -28.14(-0.98%)
Aug 03, 2012 2872 2898 2846 2876 0 +45.91(+1.62%)
Aug 02, 2012 2852 2894 2820 2831 0 -34.06(-1.19%)
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