Specialty Eateries Sector (CIX: MSECTOR713)
5,044.93   +70.31 (+1.41%)
Streaming Delayed Price  /  Updated: 5:20 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 3665 3686 3634 3662 0 -4.60(-0.13%)
Apr 27, 2012 3715 3731 3608 3666 0 -185.46(-4.81%)
Apr 26, 2012 3803 3884 3777 3852 0 +67.92(+1.80%)
Apr 25, 2012 3725 3802 3706 3784 0 +104.91(+2.85%)
Apr 24, 2012 3732 3784 3661 3679 0 -31.50(-0.85%)
Apr 23, 2012 3714 3728 3660 3710 0 -37.58(-1.00%)
Apr 20, 2012 3745 3794 3738 3748 0 +18.10(+0.49%)
Apr 19, 2012 3832 3837 3713 3730 0 -100.10(-2.61%)
Apr 18, 2012 3761 3862 3748 3830 0 +88.12(+2.35%)
Apr 17, 2012 3819 3821 3711 3742 0 -59.44(-1.56%)
Apr 16, 2012 3935 3941 3791 3801 0 -117.54(-3.00%)
Apr 13, 2012 3836 3940 3805 3919 0 +60.90(+1.58%)
Apr 12, 2012 3788 3863 3763 3858 0 +78.51(+2.08%)
Apr 11, 2012 3664 3782 3652 3780 0 +151.65(+4.18%)
Apr 10, 2012 3693 3706 3616 3628 0 -45.33(-1.23%)
Apr 09, 2012 3659 3706 3651 3673 0 -44.42(-1.19%)
Apr 05, 2012 3654 3737 3651 3718 0 +72.71(+1.99%)
Apr 04, 2012 3664 3689 3626 3645 0 -2.53(-0.07%)
Apr 03, 2012 3629 3663 3613 3647 0 +18.38(+0.51%)
Apr 02, 2012 3587 3645 3584 3629 0 +42.27(+1.18%)
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%)
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