Specialty Eateries Sector (CIX: MSECTOR713)
4,735.19   +19.18 (+0.41%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 3060 3062 2945 2958 0 -96.56(-3.16%)
Jul 30, 2012 3091 3113 3042 3055 0 -38.61(-1.25%)
Jul 27, 2012 3050 3137 3003 3093 0 -274.08(-8.14%)
Jul 26, 2012 3322 3400 3304 3368 0 +122.61(+3.78%)
Jul 25, 2012 3249 3267 3205 3245 0 +19.73(+0.61%)
Jul 24, 2012 3228 3271 3194 3225 0 -7.63(-0.24%)
Jul 23, 2012 3261 3269 3170 3233 0 -82.17(-2.48%)
Jul 20, 2012 3389 3400 3282 3315 0 -140.93(-4.08%)
Jul 19, 2012 3404 3463 3378 3456 0 +51.29(+1.51%)
Jul 18, 2012 3370 3423 3338 3405 0 -18.54(-0.54%)
Jul 17, 2012 3392 3435 3372 3423 0 +53.00(+1.57%)
Jul 16, 2012 3401 3432 3359 3370 0 -46.68(-1.37%)
Jul 14, 2012 3343 3424 3326 3417 0 +0.00(+0.00%)
Jul 13, 2012 3343 3424 3326 3417 0 +60.90(+1.81%)
Jul 12, 2012 3290 3373 3279 3356 0 +30.97(+0.93%)
Jul 11, 2012 3332 3344 3296 3325 0 -16.33(-0.49%)
Jul 10, 2012 3364 3383 3320 3341 0 -0.84(-0.02%)
Jul 09, 2012 3299 3344 3297 3342 0 +29.49(+0.89%)
Jul 06, 2012 3316 3326 3267 3313 0 -19.70(-0.59%)
Jul 05, 2012 3307 3358 3303 3332 0 +28.50(+0.86%)
Jul 03, 2012 3304 3304 3304 0 -45.76(-1.37%)
Jul 02, 2012 3388 3392 3309 3350 0 -34.37(-1.02%)
Jun 30, 2012 3375 3391 3352 3384 0 +0.00(+0.00%)
Jun 29, 2012 3375 3391 3352 3384 0 +77.66(+2.35%)
Jun 28, 2012 3337 3341 3255 3306 0 -44.67(-1.33%)
Jun 27, 2012 3423 3437 3324 3351 0 -77.28(-2.25%)
Jun 26, 2012 3388 3439 3372 3428 0 +37.72(+1.11%)
Jun 25, 2012 3442 3449 3372 3391 0 -82.96(-2.39%)
Jun 22, 2012 3454 3483 3437 3474 0 +31.14(+0.90%)
Jun 21, 2012 3555 3565 3437 3442 0 -102.27(-2.89%)
Jun 20, 2012 3521 3561 3501 3545 0 +33.05(+0.94%)
Jun 19, 2012 3483 3538 3471 3512 0 +59.94(+1.74%)
Jun 18, 2012 3340 3459 3334 3452 0 +96.88(+2.89%)
Jun 15, 2012 3301 3358 3288 3355 0 +21.95(+0.66%)
Jun 14, 2012 3275 3343 3256 3333 0 +67.96(+2.08%)
Jun 13, 2012 3362 3395 3250 3265 0 -110.74(-3.28%)
Jun 12, 2012 3374 3402 3304 3376 0 +11.98(+0.36%)
Jun 11, 2012 3446 3449 3359 3364 0 -48.69(-1.43%)
Jun 08, 2012 3363 3423 3334 3412 0 +13.53(+0.40%)
Jun 07, 2012 3437 3458 3387 3399 0 -1.91(-0.06%)
Jun 06, 2012 3374 3410 3362 3401 0 +67.89(+2.04%)
Jun 05, 2012 3322 3349 3277 3333 0 -84.94(-2.49%)
Jun 04, 2012 3311 3427 3274 3418 0 +97.65(+2.94%)
Jun 02, 2012 3380 3437 3313 3320 0 +0.00(+0.00%)
Jun 01, 2012 3380 3437 3313 3320 0 -168.46(-4.83%)
May 31, 2012 3488 3503 3428 3489 0 +7.38(+0.21%)
May 30, 2012 3490 3507 3460 3481 0 -52.15(-1.48%)
May 29, 2012 3496 3550 3484 3533 0 +63.84(+1.84%)
May 25, 2012 3469 3469 3469 0 -11.24(-0.32%)
May 24, 2012 3540 3575 3429 3481 0 -28.70(-0.82%)
May 23, 2012 3429 3521 3422 3509 0 +113.63(+3.35%)
May 22, 2012 3417 3457 3373 3396 0 -15.39(-0.45%)
May 21, 2012 3297 3416 3282 3411 0 +126.23(+3.84%)
May 18, 2012 3319 3388 3278 3285 0 -13.49(-0.41%)
May 17, 2012 3401 3402 3295 3298 0 -93.00(-2.74%)
May 16, 2012 3425 3457 3381 3391 0 -18.84(-0.55%)
May 15, 2012 3435 3459 3394 3410 0 -18.03(-0.53%)
May 14, 2012 3483 3491 3426 3428 0 -87.45(-2.49%)
May 11, 2012 3486 3559 3485 3516 0 +10.91(+0.31%)
May 10, 2012 3494 3547 3478 3505 0 +46.71(+1.35%)
May 09, 2012 3431 3504 3419 3458 0 -4.85(-0.14%)
May 08, 2012 3517 3523 3391 3463 0 -83.87(-2.36%)
May 07, 2012 3527 3569 3515 3547 0 -2.68(-0.08%)
May 04, 2012 3579 3595 3532 3550 0 -67.97(-1.88%)
May 03, 2012 3674 3684 3615 3618 0 -81.51(-2.20%)
May 02, 2012 3671 3715 3647 3699 0 +17.82(+0.48%)
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