Specialty Eateries Sector (CIX: MSECTOR713)
5,041.89   +47.53 (+0.95%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 732.01 749.62 724.77 748.21 0 +8.04(+1.09%)
Nov 27, 2008 689.13 744.76 686.24 740.16 0 +0.00(+0.00%)
Nov 26, 2008 689.13 744.76 686.24 740.16 0 +38.17(+5.44%)
Nov 25, 2008 678.28 722.40 669.02 701.99 0 +6.68(+0.96%)
Nov 24, 2008 658.86 701.82 652.80 695.31 0 +48.72(+7.54%)
Nov 21, 2008 624.14 651.12 595.41 646.59 0 +37.77(+6.20%)
Nov 20, 2008 645.08 658.82 605.21 608.83 0 -46.79(-7.14%)
Nov 19, 2008 678.10 699.69 652.54 655.62 0 -32.88(-4.78%)
Nov 18, 2008 690.78 714.14 668.08 688.49 0 -3.84(-0.55%)
Nov 17, 2008 684.80 719.11 672.84 692.34 0 -4.53(-0.65%)
Nov 14, 2008 729.31 738.74 693.93 696.87 0 -43.32(-5.85%)
Nov 13, 2008 730.18 747.33 653.35 740.18 0 +22.61(+3.15%)
Nov 12, 2008 750.03 762.80 713.09 717.57 0 -51.64(-6.71%)
Nov 11, 2008 762.32 797.60 740.74 769.21 0 -24.54(-3.09%)
Nov 10, 2008 843.12 849.97 778.11 793.75 0 -33.13(-4.01%)
Nov 07, 2008 838.26 861.59 802.70 826.87 0 -14.63(-1.74%)
Nov 06, 2008 868.05 882.53 835.91 841.50 0 -32.56(-3.73%)
Nov 05, 2008 915.14 928.83 871.41 874.07 0 -52.60(-5.68%)
Nov 04, 2008 941.62 951.41 899.63 926.67 0 +9.96(+1.09%)
Nov 03, 2008 915.81 949.30 905.87 916.70 0 -22.88(-2.44%)
Oct 31, 2008 894.02 943.87 882.12 939.59 0 +39.96(+4.44%)
Oct 30, 2008 863.13 905.11 838.41 899.63 0 +68.39(+8.23%)
Oct 29, 2008 794.15 860.53 783.42 831.25 0 +35.63(+4.48%)
Oct 28, 2008 742.74 798.53 718.61 795.62 0 +67.82(+9.32%)
Oct 27, 2008 716.01 756.09 714.00 727.79 0 -11.61(-1.57%)
Oct 24, 2008 719.68 764.30 711.63 739.40 0 -36.87(-4.75%)
Oct 23, 2008 767.29 784.65 741.93 776.27 0 +7.12(+0.93%)
Oct 22, 2008 783.09 798.88 752.51 769.15 0 -31.86(-3.98%)
Oct 21, 2008 804.98 832.03 794.04 801.01 0 -36.95(-4.41%)
Oct 20, 2008 809.21 842.58 800.88 837.96 0 +35.26(+4.39%)
Oct 17, 2008 789.18 820.40 775.30 802.70 0 -2.26(-0.28%)
Oct 16, 2008 778.58 814.80 748.51 804.96 0 +25.47(+3.27%)
Oct 15, 2008 835.92 840.88 777.45 779.49 0 -70.01(-8.24%)
Oct 14, 2008 898.34 932.80 835.71 849.50 0 -27.53(-3.14%)
Oct 13, 2008 856.95 889.98 834.03 877.03 0 +55.14(+6.71%)
Oct 10, 2008 778.93 840.20 757.85 821.89 0 -2.40(-0.29%)
Oct 09, 2008 870.37 888.70 817.47 824.29 0 -42.60(-4.91%)
Oct 08, 2008 887.80 937.84 862.18 866.89 0 -41.92(-4.61%)
Oct 07, 2008 961.57 969.98 904.37 908.80 0 -48.10(-5.03%)
Oct 06, 2008 968.44 989.13 912.79 956.90 0 -36.40(-3.66%)
Oct 03, 2008 1031 1045 986.76 993.30 0 -20.16(-1.99%)
Oct 02, 2008 1064 1071 1011 1013 0 -51.45(-4.83%)
Oct 01, 2008 1064 1092 1047 1065 0 -12.10(-1.12%)
Sep 30, 2008 1059 1085 1033 1077 0 +30.74(+2.94%)
Sep 29, 2008 1087 1106 1037 1046 0 -51.65(-4.70%)
Sep 26, 2008 1070 1105 1062 1098 0 +9.80(+0.90%)
Sep 25, 2008 1098 1102 1078 1088 0 +2.48(+0.23%)
Sep 24, 2008 1111 1121 1076 1086 0 -20.06(-1.81%)
Sep 23, 2008 1129 1140 1101 1106 0 -14.70(-1.31%)
Sep 22, 2008 1150 1160 1108 1120 0 -38.62(-3.33%)
Sep 19, 2008 1179 1193 1105 1159 0 -7.07(-0.61%)
Sep 18, 2008 1121 1186 1094 1166 0 +56.83(+5.12%)
Sep 17, 2008 1110 1135 1099 1109 0 -25.85(-2.28%)
Sep 16, 2008 1104 1149 1094 1135 0 +42.15(+3.86%)
Sep 15, 2008 1076 1124 1064 1093 0 -15.54(-1.40%)
Sep 12, 2008 1129 1141 1099 1108 0 -37.66(-3.29%)
Sep 11, 2008 1091 1148 1085 1146 0 +38.10(+3.44%)
Sep 10, 2008 1105 1123 1090 1108 0 +9.94(+0.90%)
Sep 09, 2008 1125 1138 1097 1098 0 -26.72(-2.38%)
Sep 08, 2008 1131 1136 1101 1125 0 +17.34(+1.57%)
Sep 05, 2008 1093 1115 1080 1107 0 +6.24(+0.57%)
Sep 04, 2008 1138 1147 1099 1101 0 -48.63(-4.23%)
Sep 03, 2008 1150 1167 1135 1150 0 +10.88(+0.95%)
Sep 02, 2008 1153 1202 1138 1139 0 +4.55(+0.40%)
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