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 (%)
Nov 29, 2013 2120 2134 2115 2122 0 +2.36(+0.11%)
Nov 27, 2013 2120 2120 2120 0 -11.99(-0.56%)
Nov 26, 2013 2140 2152 2128 2132 0 -15.66(-0.73%)
Nov 25, 2013 2149 2162 2139 2147 0 +2.23(+0.10%)
Nov 22, 2013 2128 2156 2117 2145 0 +24.42(+1.15%)
Nov 21, 2013 2098 2129 2093 2121 0 +29.44(+1.41%)
Nov 20, 2013 2099 2115 2082 2091 0 -13.50(-0.64%)
Nov 19, 2013 2097 2115 2091 2105 0 +5.14(+0.24%)
Nov 18, 2013 2099 2116 2087 2100 0 -0.47(-0.02%)
Nov 15, 2013 2098 2113 2084 2100 0 +0.39(+0.02%)
Nov 14, 2013 2101 2116 2086 2100 0 +14.76(+0.71%)
Nov 12, 2013 2074 2090 2067 2085 0 +4.97(+0.24%)
Nov 11, 2013 2070 2093 2067 2080 0 +7.05(+0.34%)
Nov 08, 2013 2061 2080 2049 2073 0 +10.76(+0.52%)
Nov 07, 2013 2087 2094 2055 2062 0 -23.92(-1.15%)
Nov 06, 2013 2086 2100 2076 2086 0 +2.75(+0.13%)
Nov 05, 2013 2063 2090 2057 2083 0 +15.85(+0.77%)
Nov 04, 2013 2056 2073 2049 2068 0 +14.27(+0.69%)
Nov 01, 2013 2041 2062 2035 2053 0 +11.31(+0.55%)
Oct 31, 2013 2037 2053 2029 2042 0 +3.23(+0.16%)
Oct 30, 2013 2039 2053 2027 2039 0 +5.27(+0.26%)
Oct 29, 2013 2021 2039 2015 2034 0 +15.23(+0.75%)
Oct 28, 2013 2008 2027 2003 2018 0 +8.38(+0.42%)
Oct 25, 2013 2004 2018 1995 2010 0 +7.92(+0.40%)
Oct 24, 2013 1989 2006 1984 2002 0 +15.57(+0.78%)
Oct 23, 2013 2003 2012 1972 1986 0 -23.72(-1.18%)
Oct 22, 2013 1997 2018 1989 2010 0 +13.96(+0.70%)
Oct 21, 2013 1985 2004 1975 1996 0 -6.40(-0.32%)
Oct 18, 2013 2001 2017 1979 2003 0 +21.02(+1.06%)
Oct 17, 2013 1967 1986 1959 1982 0 +11.39(+0.58%)
Oct 16, 2013 1956 1975 1952 1970 0 +22.87(+1.17%)
Oct 15, 2013 1958 1967 1941 1947 0 -23.92(-1.21%)
Oct 14, 2013 1961 1979 1956 1971 0 +1.37(+0.07%)
Oct 11, 2013 1956 1973 1950 1970 0 +15.43(+0.79%)
Oct 10, 2013 1950 1963 1934 1954 0 +18.57(+0.96%)
Oct 09, 2013 1931 1954 1915 1936 0 -28.90(-1.47%)
Oct 08, 2013 1969 1983 1958 1965 0 -7.46(-0.38%)
Oct 07, 2013 1967 1984 1964 1972 0 -9.21(-0.46%)
Oct 04, 2013 1968 1986 1965 1981 0 +12.10(+0.61%)
Oct 03, 2013 1977 1987 1962 1969 0 -14.15(-0.71%)
Oct 02, 2013 1983 1996 1957 1983 0 -3.90(-0.20%)
Oct 01, 2013 1981 1994 1972 1987 0 -6.36(-0.32%)
Sep 27, 2013 1999 2009 1987 1994 0 -23.76(-1.18%)
Sep 26, 2013 2007 2023 2004 2017 0 +14.63(+0.73%)
Sep 25, 2013 2009 2014 1998 2003 0 -7.06(-0.35%)
Sep 24, 2013 2000 2029 1994 2010 0 +8.79(+0.44%)
Sep 23, 2013 1996 2010 1986 2001 0 +2.71(+0.14%)
Sep 20, 2013 2017 2026 1996 1998 0 -25.77(-1.27%)
Sep 19, 2013 2037 2041 2010 2024 0 -16.11(-0.79%)
Sep 18, 2013 2021 2046 2013 2040 0 +15.50(+0.77%)
Sep 17, 2013 2013 2034 2011 2025 0 +8.53(+0.42%)
Sep 16, 2013 2022 2029 2008 2016 0 +5.97(+0.30%)
Sep 13, 2013 2005 2016 1997 2010 0 +8.68(+0.43%)
Sep 12, 2013 2002 2017 1995 2002 0 -1.71(-0.09%)
Sep 11, 2013 1986 2005 1980 2003 0 +12.76(+0.64%)
Sep 10, 2013 1988 1999 1977 1991 0 +11.47(+0.58%)
Sep 09, 2013 1962 1986 1964 1979 0 +17.40(+0.89%)
Sep 06, 2013 1960 1977 1943 1962 0 +5.29(+0.27%)
Sep 05, 2013 1952 1975 1947 1956 0 +6.36(+0.33%)
Sep 04, 2013 1936 1955 1931 1950 0 +8.91(+0.46%)
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.