Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Restaurants Sector (CIX: MSECTOR712 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 3457 3489 3399 3432 0 -3.44(-0.10%)
Oct 30, 2018 3341 3442 3329 3435 0 +90.43(+2.70%)
Oct 29, 2018 3386 3420 3319 3345 0 -6.67(-0.20%)
Oct 26, 2018 3367 3386 3319 3352 0 -36.41(-1.07%)
Oct 24, 2018 3401 3433 3351 3388 0 -32.46(-0.95%)
Oct 23, 2018 3350 3440 3328 3420 0 +111.21(+3.36%)
Oct 22, 2018 3327 3360 3295 3309 0 -4.04(-0.12%)
Oct 19, 2018 3313 3344 3291 3313 0 -6.02(-0.18%)
Oct 18, 2018 3324 3351 3294 3319 0 -14.81(-0.44%)
Oct 17, 2018 3299 3354 3276 3334 0 +39.75(+1.21%)
Oct 16, 2018 3271 3308 3253 3294 0 +21.06(+0.64%)
Oct 15, 2018 3283 3309 3260 3273 0 -0.49(-0.01%)
Oct 12, 2018 3269 3300 3230 3274 0 +28.06(+0.86%)
Oct 11, 2018 3306 3332 3225 3246 0 -87.30(-2.62%)
Oct 10, 2018 3403 3409 3326 3333 0 -44.75(-1.32%)
Oct 09, 2018 3354 3405 3342 3378 0 +31.93(+0.95%)
Oct 08, 2018 3322 3359 3309 3346 0 +17.99(+0.54%)
Oct 05, 2018 3321 3350 3307 3328 0 +14.75(+0.45%)
Oct 04, 2018 3299 3325 3284 3313 0 +14.59(+0.44%)
Oct 03, 2018 3316 3348 3286 3299 0 -3.81(-0.12%)
Oct 02, 2018 3337 3349 3299 3302 0 -35.32(-1.06%)
Oct 01, 2018 3377 3393 3334 3338 0 -27.19(-0.81%)
Sep 28, 2018 3356 3383 3346 3365 0 +8.84(+0.26%)
Sep 27, 2018 3344 3378 3331 3356 0 +10.32(+0.31%)
Sep 26, 2018 3355 3384 3333 3346 0 -4.95(-0.15%)
Sep 25, 2018 3331 3374 3316 3351 0 +44.34(+1.34%)
Sep 24, 2018 3303 3321 3257 3306 0 -23.53(-0.71%)
Sep 21, 2018 3315 3356 3291 3330 0 +41.46(+1.26%)
Sep 20, 2018 3299 3320 3261 3288 0 +15.91(+0.49%)
Sep 19, 2018 3275 3291 3247 3272 0 +9.88(+0.30%)
Sep 18, 2018 3251 3288 3239 3263 0 +7.02(+0.22%)
Sep 17, 2018 3278 3287 3226 3256 0 -40.14(-1.22%)
Sep 14, 2018 3331 3336 3278 3296 0 -24.57(-0.74%)
Sep 13, 2018 3358 3365 3300 3320 0 -25.01(-0.75%)
Sep 12, 2018 3343 3365 3323 3345 0 -3.41(-0.10%)
Sep 11, 2018 3354 3381 3334 3349 0 -9.29(-0.28%)
Sep 10, 2018 3356 3383 3336 3358 0 +7.72(+0.23%)
Sep 07, 2018 3328 3363 3318 3350 0 +14.28(+0.43%)
Sep 06, 2018 3317 3351 3304 3336 0 +16.70(+0.50%)
Sep 05, 2018 3301 3334 3280 3319 0 +17.37(+0.53%)
Sep 04, 2018 3299 3315 3269 3302 0 -3.38(-0.10%)
Aug 31, 2018 3305 3305 3305 3305 0 -2.16(-0.07%)
Aug 30, 2018 3308 3323 3292 3307 0 -2.99(-0.09%)
Aug 29, 2018 3299 3327 3286 3310 0 +18.66(+0.57%)
Aug 28, 2018 3273 3300 3259 3292 0 +20.91(+0.64%)
Aug 27, 2018 3281 3290 3250 3271 0 +0.66(+0.02%)
Aug 24, 2018 3254 3285 3243 3270 0 +15.68(+0.48%)
Aug 23, 2018 3270 3285 3234 3255 0 -19.79(-0.60%)
Aug 22, 2018 3284 3296 3259 3274 0 -5.56(-0.17%)
Aug 21, 2018 3284 3302 3268 3280 0 -4.44(-0.14%)
Aug 20, 2018 3275 3297 3264 3284 0 +11.79(+0.36%)
Aug 17, 2018 3276 3290 3249 3273 0 -2.17(-0.07%)
Aug 16, 2018 3257 3300 3243 3275 0 +26.17(+0.81%)
Aug 15, 2018 3235 3263 3208 3249 0 +4.80(+0.15%)
Aug 14, 2018 3208 3261 3195 3244 0 +43.26(+1.35%)
Aug 13, 2018 3214 3227 3181 3201 0 -13.12(-0.41%)
Aug 10, 2018 3204 3236 3189 3214 0 -8.85(-0.27%)
Aug 09, 2018 3208 3241 3194 3222 0 +18.10(+0.56%)
Aug 08, 2018 3162 3210 3150 3204 0 +46.86(+1.48%)
Aug 07, 2018 3176 3190 3145 3158 0 -15.46(-0.49%)
Aug 06, 2018 3154 3196 3141 3173 0 +17.94(+0.57%)
Aug 03, 2018 3144 3175 3116 3155 0 +15.84(+0.50%)
Aug 02, 2018 3125 3165 3077 3139 0 +4.95(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.