Specialty Eateries Sector (CIX: MSECTOR713)
4,410.19   +43.29 (+0.99%)
Streaming Delayed Price  /  Updated: 9:56 AM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 3605 3611 3577 3587 0 +9.28(+0.26%)
Mar 29, 2012 3566 3587 3507 3577 0 -17.33(-0.48%)
Mar 28, 2012 3607 3629 3570 3595 0 -15.21(-0.42%)
Mar 27, 2012 3597 3630 3574 3610 0 +16.39(+0.46%)
Mar 26, 2012 3565 3594 3544 3594 0 +40.73(+1.15%)
Mar 23, 2012 3561 3566 3499 3553 0 +6.05(+0.17%)
Mar 22, 2012 3458 3554 3456 3547 0 +77.54(+2.24%)
Mar 21, 2012 3474 3480 3450 3469 0 +6.73(+0.19%)
Mar 20, 2012 3447 3469 3429 3463 0 +11.53(+0.33%)
Mar 19, 2012 3424 3456 3398 3451 0 +17.94(+0.52%)
Mar 16, 2012 3441 3450 3413 3433 0 +0.58(+0.02%)
Mar 15, 2012 3417 3436 3405 3433 0 +25.67(+0.75%)
Mar 14, 2012 3369 3423 3359 3407 0 +17.56(+0.52%)
Mar 13, 2012 3319 3391 3311 3389 0 +78.91(+2.38%)
Mar 12, 2012 3361 3371 3298 3310 0 -43.73(-1.30%)
Mar 09, 2012 3343 3391 3305 3354 0 +88.47(+2.71%)
Mar 08, 2012 3219 3288 3217 3266 0 +56.36(+1.76%)
Mar 07, 2012 3143 3212 3140 3209 0 +71.66(+2.28%)
Mar 06, 2012 3148 3181 3122 3138 0 -44.98(-1.41%)
Mar 05, 2012 3161 3204 3158 3183 0 +8.72(+0.27%)
Mar 02, 2012 3166 3189 3149 3174 0 +9.66(+0.31%)
Mar 01, 2012 3161 3188 3145 3164 0 +12.46(+0.40%)
Feb 29, 2012 3169 3176 3148 3152 0 -20.34(-0.64%)
Feb 28, 2012 3130 3174 3124 3172 0 +41.92(+1.34%)
Feb 27, 2012 3119 3150 3097 3130 0 -2.11(-0.07%)
Feb 24, 2012 3137 3157 3116 3132 0 -6.88(-0.22%)
Feb 23, 2012 3133 3150 3111 3139 0 +7.73(+0.25%)
Feb 22, 2012 3129 3141 3101 3131 0 +3.98(+0.13%)
Feb 21, 2012 3139 3171 3114 3127 0 -10.45(-0.33%)
Feb 17, 2012 3138 3138 3138 0 +0.81(+0.03%)
Feb 16, 2012 3124 3155 3122 3137 0 +5.88(+0.19%)
Feb 15, 2012 3170 3181 3125 3131 0 -43.07(-1.36%)
Feb 14, 2012 3163 3176 3144 3174 0 -7.34(-0.23%)
Feb 13, 2012 3176 3189 3150 3182 0 +22.49(+0.71%)
Feb 10, 2012 3151 3165 3135 3159 0 -20.40(-0.64%)
Feb 09, 2012 3156 3190 3144 3180 0 +32.96(+1.05%)
Feb 08, 2012 3149 3174 3120 3147 0 -7.16(-0.23%)
Feb 07, 2012 3141 3167 3129 3154 0 +13.09(+0.42%)
Feb 06, 2012 3130 3157 3121 3141 0 +2.43(+0.08%)
Feb 03, 2012 3109 3145 3108 3138 0 +48.34(+1.56%)
Feb 02, 2012 3120 3140 3072 3090 0 -32.18(-1.03%)
Feb 01, 2012 3125 3134 3077 3122 0 +22.63(+0.73%)
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%)
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