Specialty Eateries Sector (CIX: MSECTOR713)
4,694.29   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 1067 1398 1360 1395 0 +20.35(+1.48%)
Nov 27, 2009 1055 1386 1354 1375 0 -18.33(-1.32%)
Nov 25, 2009 1393 1393 1393 0 +21.84(+1.59%)
Nov 24, 2009 1077 1386 1360 1372 0 -13.66(-0.99%)
Nov 23, 2009 1089 1409 1380 1385 0 +10.92(+0.79%)
Nov 20, 2009 1066 1388 1363 1374 0 -5.33(-0.39%)
Nov 19, 2009 1074 1385 1357 1380 0 -9.98(-0.72%)
Nov 18, 2009 1389 1397 1375 1390 0 -8.62(-0.62%)
Nov 17, 2009 1090 1402 1386 1398 0 -3.39(-0.24%)
Nov 16, 2009 1085 1403 1384 1402 0 +14.35(+1.03%)
Nov 13, 2009 1077 1391 1376 1387 0 +4.57(+0.33%)
Nov 12, 2009 1078 1395 1376 1383 0 -4.21(-0.30%)
Nov 11, 2009 1079 1390 1373 1387 0 +13.80(+1.01%)
Nov 10, 2009 1050 1377 1353 1373 0 +13.45(+0.99%)
Nov 09, 2009 1056 1365 1348 1360 0 +1.32(+0.10%)
Nov 06, 2009 1022 1367 1319 1358 0 +62.64(+4.83%)
Nov 05, 2009 978.46 1305 1273 1296 0 +22.79(+1.79%)
Nov 04, 2009 986.61 1292 1270 1273 0 -9.60(-0.75%)
Nov 03, 2009 969.40 1290 1260 1283 0 +3.37(+0.26%)
Nov 02, 2009 956.98 1284 1253 1279 0 +18.39(+1.46%)
Oct 30, 2009 983.29 1297 1258 1261 0 -26.08(-2.03%)
Oct 29, 2009 953.81 1289 1253 1287 0 +39.75(+3.19%)
Oct 28, 2009 962.89 1285 1244 1247 0 -9.64(-0.77%)
Oct 27, 2009 993.41 1300 1251 1257 0 -43.70(-3.36%)
Oct 26, 2009 997.65 1330 1297 1300 0 -10.53(-0.80%)
Oct 23, 2009 1008 1324 1304 1311 0 -17.33(-1.30%)
Oct 22, 2009 1009 1336 1306 1328 0 +16.61(+1.27%)
Oct 21, 2009 1010 1346 1309 1312 0 -11.78(-0.89%)
Oct 20, 2009 1015 1344 1316 1323 0 -20.42(-1.52%)
Oct 19, 2009 1026 1353 1321 1344 0 +15.50(+1.17%)
Oct 16, 2009 1022 1331 1311 1328 0 -2.25(-0.17%)
Oct 15, 2009 1009 1331 1310 1331 0 +8.35(+0.63%)
Oct 14, 2009 1013 1331 1311 1322 0 +16.27(+1.25%)
Oct 13, 2009 1013 1318 1298 1306 0 -8.68(-0.66%)
Oct 12, 2009 1310 1324 1302 1315 0 +5.75(+0.44%)
Oct 09, 2009 1313 1326 1301 1309 0 -9.08(-0.69%)
Oct 08, 2009 1316 1343 1311 1318 0 +5.27(+0.40%)
Oct 07, 2009 1316 1323 1302 1313 0 -6.36(-0.48%)
Oct 06, 2009 1296 1329 1291 1319 0 -42.87(-3.15%)
Oct 05, 2009 1346 1369 1333 1362 0 +20.39(+1.52%)
Oct 02, 2009 1341 1364 1332 1342 0 -14.27(-1.05%)
Oct 01, 2009 1395 1399 1345 1356 0 -45.70(-3.26%)
Sep 30, 2009 1385 1407 1341 1402 0 +15.44(+1.11%)
Sep 29, 2009 1404 1411 1372 1386 0 +62.76(+4.74%)
Sep 28, 2009 989.98 1331 1290 1323 0 +34.93(+2.71%)
Sep 25, 2009 1251 1304 1243 1288 0 +32.95(+2.62%)
Sep 24, 2009 1288 1295 1241 1255 0 -26.19(-2.04%)
Sep 23, 2009 1321 1327 1280 1282 0 -42.10(-3.18%)
Sep 22, 2009 1338 1344 1317 1324 0 -12.64(-0.95%)
Sep 21, 2009 1339 1353 1320 1336 0 -12.74(-0.94%)
Sep 18, 2009 1336 1362 1326 1349 0 +29.57(+2.24%)
Sep 17, 2009 1310 1345 1303 1320 0 +12.46(+0.95%)
Sep 16, 2009 1302 1314 1285 1307 0 +7.30(+0.56%)
Sep 15, 2009 1305 1317 1292 1300 0 -9.11(-0.70%)
Sep 14, 2009 1286 1314 1279 1309 0 +11.57(+0.89%)
Sep 11, 2009 1302 1306 1285 1297 0 -4.45(-0.34%)
Sep 10, 2009 1308 1317 1286 1302 0 -6.00(-0.46%)
Sep 09, 2009 1267 1314 1260 1308 0 +40.53(+3.20%)
Sep 08, 2009 1264 1274 1254 1267 0 +10.75(+0.86%)
Sep 04, 2009 1257 1257 1257 0 +21.39(+1.73%)
Sep 03, 2009 1228 1237 1209 1235 0 +7.89(+0.64%)
Sep 02, 2009 1222 1239 1216 1227 0 -0.34(-0.03%)
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