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 (%)
Feb 28, 2014 2083 2103 2073 2090 0 +9.72(+0.47%)
Feb 27, 2014 2072 2089 2064 2081 0 -1.77(-0.09%)
Feb 26, 2014 2087 2102 2069 2082 0 -4.51(-0.22%)
Feb 25, 2014 2084 2099 2071 2087 0 +5.19(+0.25%)
Feb 24, 2014 2064 2092 2070 2082 0 +7.11(+0.34%)
Feb 21, 2014 2058 2088 2063 2074 0 +8.81(+0.43%)
Feb 20, 2014 2047 2077 2052 2066 0 +8.93(+0.43%)
Feb 19, 2014 2052 2085 2053 2057 0 -9.33(-0.45%)
Feb 18, 2014 2066 2079 2055 2066 0 +2.92(+0.14%)
Feb 14, 2014 2063 2063 2063 0 +0.97(+0.05%)
Feb 13, 2014 2035 2067 2031 2062 0 +15.83(+0.77%)
Feb 12, 2014 2056 2066 2039 2046 0 -6.40(-0.31%)
Feb 11, 2014 2045 2067 2039 2053 0 +9.92(+0.49%)
Feb 10, 2014 2046 2060 2026 2043 0 -2.31(-0.11%)
Feb 07, 2014 2026 2052 2018 2045 0 +21.94(+1.08%)
Feb 06, 2014 2001 2036 1998 2023 0 +26.21(+1.31%)
Feb 05, 2014 1995 2014 1968 1997 0 -7.25(-0.36%)
Feb 04, 2014 2000 2018 1985 2004 0 +33.10(+1.68%)
Feb 03, 2014 2011 2022 1963 1971 0 -36.26(-1.81%)
Jan 31, 2014 1984 2023 1976 2007 0 +29.46(+1.49%)
Jan 30, 2014 1969 1988 1959 1978 0 +14.97(+0.76%)
Jan 29, 2014 1983 1992 1953 1963 0 -28.99(-1.46%)
Jan 28, 2014 1992 2005 1984 1992 0 +5.63(+0.28%)
Jan 27, 2014 1999 2010 1976 1986 0 -15.08(-0.75%)
Jan 24, 2014 2011 2035 1998 2001 0 -25.87(-1.28%)
Jan 23, 2014 2025 2047 2009 2027 0 -9.58(-0.47%)
Jan 22, 2014 2042 2053 2027 2037 0 +0.45(+0.02%)
Jan 21, 2014 2051 2063 2030 2036 0 -4.35(-0.21%)
Jan 17, 2014 2041 2041 2041 0 -19.99(-0.97%)
Jan 16, 2014 2058 2078 2047 2061 0 +1.89(+0.09%)
Jan 15, 2014 2052 2070 2048 2059 0 +5.40(+0.26%)
Jan 14, 2014 2045 2063 2040 2053 0 +9.40(+0.46%)
Jan 13, 2014 2070 2078 2037 2044 0 -27.96(-1.35%)
Jan 10, 2014 2076 2088 2064 2072 0 +3.15(+0.15%)
Jan 09, 2014 2076 2088 2059 2069 0 -6.99(-0.34%)
Jan 08, 2014 2075 2088 2062 2076 0 -10.94(-0.52%)
Jan 07, 2014 2083 2103 2077 2087 0 +17.44(+0.84%)
Jan 06, 2014 2085 2092 2060 2069 0 -14.88(-0.71%)
Jan 03, 2014 2084 2098 2075 2084 0 +7.01(+0.34%)
Jan 02, 2014 2088 2096 2071 2077 0 -18.00(-0.86%)
Dec 31, 2013 2095 2095 2095 0 +1.65(+0.08%)
Dec 30, 2013 2083 2100 2081 2094 0 -4.42(-0.21%)
Dec 27, 2013 2104 2112 2093 2098 0 -3.86(-0.18%)
Dec 26, 2013 2098 2108 2094 2102 0 +6.55(+0.31%)
Dec 24, 2013 2095 2095 2095 0 +4.14(+0.20%)
Dec 23, 2013 2087 2103 2072 2091 0 +8.92(+0.43%)
Dec 20, 2013 2059 2086 2053 2082 0 +30.50(+1.49%)
Dec 19, 2013 2064 2076 2040 2052 0 -18.50(-0.89%)
Dec 18, 2013 2042 2071 2035 2070 0 +29.15(+1.43%)
Dec 17, 2013 2060 2067 2035 2041 0 -21.05(-1.02%)
Dec 16, 2013 2049 2073 2046 2062 0 +24.79(+1.22%)
Dec 13, 2013 2035 2050 2029 2037 0 +4.59(+0.23%)
Dec 12, 2013 2053 2064 2028 2033 0 -20.77(-1.01%)
Dec 11, 2013 2067 2074 2049 2054 0 -11.11(-0.54%)
Dec 10, 2013 2077 2081 2058 2065 0 -15.33(-0.74%)
Dec 09, 2013 2085 2096 2073 2080 0 -12.17(-0.58%)
Dec 06, 2013 2084 2102 2074 2092 0 +21.93(+1.06%)
Dec 05, 2013 2070 2085 2061 2070 0 -8.78(-0.42%)
Dec 04, 2013 2075 2092 2067 2079 0 -9.86(-0.47%)
Dec 03, 2013 2092 2103 2077 2089 0 -18.60(-0.88%)
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.