Specialty Eateries Sector (CIX: MSECTOR713)
5,019.25   +44.63 (+0.90%)
Streaming Delayed Price  /  Updated: 1:12 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 5026 5032 4973 4975 0 -40.92(-0.82%)
Dec 18, 2014 5101 5111 4966 5016 0 -20.17(-0.40%)
Dec 17, 2014 4955 5045 4911 5036 0 +81.30(+1.64%)
Dec 16, 2014 4954 5073 4953 4954 0 -106.31(-2.10%)
Dec 15, 2014 5141 5160 5047 5061 0 -135.25(-2.60%)
Dec 12, 2014 5163 5243 5153 5196 0 +8.74(+0.17%)
Dec 11, 2014 5171 5240 5155 5187 0 +32.51(+0.63%)
Dec 10, 2014 5169 5240 5147 5155 0 -24.43(-0.47%)
Dec 09, 2014 5176 5195 5125 5179 0 -43.75(-0.84%)
Dec 08, 2014 5241 5251 5177 5223 0 +14.13(+0.27%)
Dec 05, 2014 5148 5234 5140 5209 0 +129.88(+2.56%)
Dec 04, 2014 5044 5143 5024 5079 0 +43.76(+0.87%)
Dec 03, 2014 5030 5054 5009 5035 0 +7.11(+0.14%)
Dec 02, 2014 5050 5063 5010 5028 0 -29.97(-0.59%)
Dec 01, 2014 5070 5104 5044 5058 0 -23.59(-0.46%)
Nov 28, 2014 5033 5111 5032 5082 0 +92.48(+1.85%)
Nov 26, 2014 4989 4989 4989 4989 0 -29.10(-0.58%)
Nov 25, 2014 5043 5066 5008 5018 0 -23.69(-0.47%)
Nov 24, 2014 5004 5061 4992 5042 0 +47.53(+0.95%)
Nov 21, 2014 4962 5008 4936 4994 0 +88.72(+1.81%)
Nov 20, 2014 4874 4936 4873 4906 0 +21.21(+0.43%)
Nov 19, 2014 4863 4902 4859 4884 0 +15.00(+0.31%)
Nov 18, 2014 4872 4898 4853 4869 0 -16.58(-0.34%)
Nov 17, 2014 4895 4928 4875 4886 0 -19.07(-0.39%)
Nov 14, 2014 4903 4919 4881 4905 0 +12.49(+0.26%)
Nov 13, 2014 4910 4931 4862 4893 0 +3.09(+0.06%)
Nov 12, 2014 4860 4900 4851 4890 0 +9.76(+0.20%)
Nov 11, 2014 4887 4910 4851 4880 0 +2.90(+0.06%)
Nov 10, 2014 4876 4892 4846 4877 0 -5.90(-0.12%)
Nov 07, 2014 4871 4901 4844 4883 0 +22.01(+0.45%)
Nov 06, 2014 4828 4868 4810 4861 0 +50.19(+1.04%)
Nov 05, 2014 4836 4859 4805 4811 0 -3.33(-0.07%)
Nov 04, 2014 4741 4827 4734 4814 0 +44.18(+0.93%)
Nov 03, 2014 4763 4782 4731 4770 0 +30.85(+0.65%)
Oct 31, 2014 4724 4812 4701 4739 0 -104.26(-2.15%)
Oct 30, 2014 4781 4856 4770 4843 0 -1.22(-0.03%)
Oct 28, 2014 4801 4846 4770 4844 0 +65.67(+1.37%)
Oct 27, 2014 4781 4779 4769 4779 0 +9.94(+0.21%)
Oct 24, 2014 4710 4776 4677 4769 0 +61.58(+1.31%)
Oct 23, 2014 4728 4750 4700 4707 0 +23.28(+0.50%)
Oct 21, 2014 4728 4740 4669 4684 0 -24.70(-0.52%)
Oct 20, 2014 4636 4712 4624 4709 0 +75.79(+1.64%)
Oct 17, 2014 4633 4657 4591 4633 0 +55.49(+1.21%)
Oct 16, 2014 4485 4591 4460 4577 0 +17.96(+0.39%)
Oct 15, 2014 4535 4594 4489 4559 0 -20.61(-0.45%)
Oct 14, 2014 4552 4630 4540 4580 0 +41.28(+0.91%)
Oct 13, 2014 4539 4543 4528 4539 0 -135.26(-2.89%)
Oct 10, 2014 4664 4759 4653 4674 0 -6.09(-0.13%)
Oct 09, 2014 4716 4764 4673 4680 0 -48.96(-1.04%)
Oct 08, 2014 4667 4739 4628 4729 0 +72.62(+1.56%)
Oct 07, 2014 4705 4717 4653 4656 0 -64.13(-1.36%)
Oct 06, 2014 4780 4792 4718 4720 0 -50.27(-1.05%)
Oct 03, 2014 4705 4787 4703 4771 0 +89.94(+1.92%)
Oct 02, 2014 4677 4717 4641 4681 0 -8.22(-0.18%)
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