Specialty Eateries Sector (CIX: MSECTOR713)
4,674.27   -91.17 (-1.91%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 2679 2719 2654 2676 0 -68.76(-2.51%)
Oct 31, 2011 2737 2793 2730 2745 0 -285.91(-9.43%)
Oct 28, 2011 3010 3062 2991 3031 0 -22.57(-0.74%)
Oct 27, 2011 3024 3098 2980 3053 0 +52.60(+1.75%)
Oct 26, 2011 2887 3110 2867 3001 0 +374.18(+14.25%)
Oct 25, 2011 2612 2686 2602 2626 0 -30.87(-1.16%)
Oct 24, 2011 2552 2661 2541 2657 0 -21.99(-0.82%)
Oct 21, 2011 2640 2700 2619 2679 0 +76.53(+2.94%)
Oct 20, 2011 2597 2641 2579 2603 0 +5.85(+0.23%)
Oct 19, 2011 2667 2702 2584 2597 0 -95.94(-3.56%)
Oct 18, 2011 2622 2723 2587 2693 0 +76.89(+2.94%)
Oct 17, 2011 2670 2671 2604 2616 0 -68.15(-2.54%)
Oct 14, 2011 2648 2693 2634 2684 0 +61.96(+2.36%)
Oct 13, 2011 2623 2657 2602 2622 0 -19.55(-0.74%)
Oct 12, 2011 2641 2673 2615 2642 0 +14.45(+0.55%)
Oct 11, 2011 2583 2647 2574 2627 0 +22.75(+0.87%)
Oct 10, 2011 2535 2636 2529 2604 0 +105.52(+4.22%)
Oct 07, 2011 2472 2543 2456 2499 0 +36.92(+1.50%)
Oct 06, 2011 2433 2478 2410 2462 0 +28.53(+1.17%)
Oct 05, 2011 2398 2452 2359 2433 0 +46.53(+1.95%)
Oct 04, 2011 2277 2391 2251 2387 0 +72.38(+3.13%)
Oct 03, 2011 2358 2379 2306 2315 0 -70.62(-2.96%)
Sep 30, 2011 2410 2455 2380 2385 0 -59.31(-2.43%)
Sep 29, 2011 2567 2586 2365 2444 0 -74.84(-2.97%)
Sep 28, 2011 2563 2589 2513 2519 0 -36.85(-1.44%)
Sep 27, 2011 2583 2624 2540 2556 0 +17.61(+0.69%)
Sep 26, 2011 2495 2541 2436 2539 0 +55.01(+2.21%)
Sep 23, 2011 2448 2527 2432 2484 0 +13.18(+0.53%)
Sep 22, 2011 2496 2526 2419 2470 0 -85.50(-3.35%)
Sep 21, 2011 2624 2657 2554 2556 0 -73.19(-2.78%)
Sep 20, 2011 2635 2696 2592 2629 0 -8.92(-0.34%)
Sep 19, 2011 2495 2654 2490 2638 0 +118.64(+4.71%)
Sep 16, 2011 2519 2535 2487 2519 0 +8.87(+0.35%)
Sep 15, 2011 2510 2539 2499 2510 0 +30.40(+1.23%)
Sep 14, 2011 2472 2509 2430 2480 0 +28.54(+1.16%)
Sep 13, 2011 2423 2460 2418 2452 0 +32.33(+1.34%)
Sep 12, 2011 2361 2437 2358 2419 0 +18.68(+0.78%)
Sep 09, 2011 2479 2488 2381 2401 0 -99.44(-3.98%)
Sep 08, 2011 2504 2532 2485 2500 0 -16.94(-0.67%)
Sep 07, 2011 2459 2531 2442 2517 0 +85.22(+3.50%)
Sep 06, 2011 2353 2438 2344 2432 0 +16.46(+0.68%)
Sep 02, 2011 2415 2415 2415 0 -47.11(-1.91%)
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