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 (%)
Dec 31, 2018 3359 3392 3342 3380 0 +30.00(+0.90%)
Dec 28, 2018 3356 3389 3329 3350 0 +6.21(+0.19%)
Dec 27, 2018 3297 3348 3251 3344 0 +25.23(+0.76%)
Dec 26, 2018 3233 3321 3213 3318 0 +88.21(+2.73%)
Dec 24, 2018 3292 3310 3220 3230 0 -68.67(-2.08%)
Dec 21, 2018 3299 3373 3283 3299 0 +3.88(+0.12%)
Dec 20, 2018 3379 3394 3265 3295 0 -102.35(-3.01%)
Dec 19, 2018 3442 3486 3381 3397 0 -27.90(-0.81%)
Dec 18, 2018 3456 3473 3399 3425 0 +1.64(+0.05%)
Dec 17, 2018 3477 3491 3409 3424 0 -61.84(-1.77%)
Dec 14, 2018 3521 3532 3463 3485 0 -60.08(-1.69%)
Dec 13, 2018 3508 3565 3492 3546 0 +47.96(+1.37%)
Dec 12, 2018 3501 3531 3468 3498 0 +10.31(+0.30%)
Dec 11, 2018 3554 3560 3466 3487 0 -31.20(-0.89%)
Dec 10, 2018 3495 3534 3445 3518 0 +22.19(+0.63%)
Dec 07, 2018 3547 3584 3486 3496 0 -56.44(-1.59%)
Dec 06, 2018 3502 3562 3474 3553 0 +13.84(+0.39%)
Dec 04, 2018 3574 3615 3530 3539 0 -30.85(-0.86%)
Dec 03, 2018 3618 3627 3544 3570 0 -39.94(-1.11%)
Nov 30, 2018 3617 3636 3575 3610 0 -18.55(-0.51%)
Nov 29, 2018 3643 3667 3601 3628 0 +15.30(+0.42%)
Nov 28, 2018 3562 3623 3541 3613 0 +69.75(+1.97%)
Nov 27, 2018 3515 3559 3504 3543 0 +18.53(+0.53%)
Nov 26, 2018 3520 3548 3490 3525 0 +21.31(+0.61%)
Nov 23, 2018 3497 3528 3475 3503 0 -3.21(-0.09%)
Nov 21, 2018 3507 3507 3507 3507 0 -4.85(-0.14%)
Nov 20, 2018 3523 3560 3476 3511 0 -41.39(-1.16%)
Nov 19, 2018 3573 3603 3523 3553 0 -18.66(-0.52%)
Nov 16, 2018 3522 3590 3505 3571 0 +43.10(+1.22%)
Nov 15, 2018 3525 3549 3484 3528 0 -14.21(-0.40%)
Nov 14, 2018 3552 3576 3528 3543 0 -1.47(-0.04%)
Nov 13, 2018 3552 3578 3528 3544 0 -10.87(-0.31%)
Nov 12, 2018 3582 3616 3540 3555 0 -28.21(-0.79%)
Nov 09, 2018 3573 3600 3552 3583 0 +15.45(+0.43%)
Nov 08, 2018 3542 3591 3533 3568 0 +22.93(+0.65%)
Nov 07, 2018 3510 3555 3488 3545 0 +34.69(+0.99%)
Nov 06, 2018 3460 3521 3449 3510 0 +46.02(+1.33%)
Nov 05, 2018 3429 3490 3413 3464 0 +43.68(+1.28%)
Nov 02, 2018 3429 3450 3368 3420 0 +19.86(+0.58%)
Nov 01, 2018 3431 3460 3381 3400 0 -31.47(-0.92%)
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%)
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.