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 (%)
Apr 30, 2014 2122 2137 2110 2130 0 +3.72(+0.17%)
Apr 29, 2014 2110 2140 2097 2126 0 +18.98(+0.90%)
Apr 28, 2014 2132 2139 2090 2107 0 -19.59(-0.92%)
Apr 25, 2014 2115 2135 2102 2127 0 +7.87(+0.37%)
Apr 24, 2014 2121 2133 2099 2119 0 +8.74(+0.41%)
Apr 23, 2014 2130 2146 2098 2110 0 -14.62(-0.69%)
Apr 22, 2014 2116 2139 2101 2125 0 +14.16(+0.67%)
Apr 21, 2014 2112 2129 2098 2111 0 -13.11(-0.62%)
Apr 17, 2014 2124 2124 2124 0 -24.53(-1.14%)
Apr 16, 2014 2143 2155 2130 2148 0 +15.10(+0.71%)
Apr 15, 2014 2136 2149 2113 2133 0 +5.17(+0.24%)
Apr 14, 2014 2117 2136 2108 2128 0 +22.54(+1.07%)
Apr 11, 2014 2105 2125 2098 2106 0 -11.01(-0.52%)
Apr 10, 2014 2131 2152 2098 2117 0 -14.17(-0.67%)
Apr 09, 2014 2116 2136 2110 2131 0 +14.32(+0.68%)
Apr 08, 2014 2087 2124 2080 2116 0 +25.26(+1.21%)
Apr 07, 2014 2109 2125 2078 2091 0 -26.94(-1.27%)
Apr 04, 2014 2138 2150 2108 2118 0 -17.10(-0.80%)
Apr 03, 2014 2149 2157 2126 2135 0 -7.60(-0.35%)
Apr 02, 2014 2156 2161 2131 2143 0 -0.09(-0.00%)
Apr 01, 2014 2129 2154 2126 2143 0 +13.77(+0.65%)
Mar 31, 2014 2119 2139 2112 2129 0 +18.78(+0.89%)
Mar 28, 2014 2088 2121 2087 2110 0 +24.15(+1.16%)
Mar 27, 2014 2089 2101 2069 2086 0 -6.05(-0.29%)
Mar 26, 2014 2103 2117 2089 2092 0 -7.05(-0.34%)
Mar 25, 2014 2119 2126 2092 2099 0 -12.90(-0.61%)
Mar 24, 2014 2127 2140 2101 2112 0 -9.00(-0.42%)
Mar 21, 2014 2149 2163 2116 2121 0 -13.83(-0.65%)
Mar 20, 2014 2114 2145 2110 2135 0 +18.68(+0.88%)
Mar 19, 2014 2137 2146 2104 2116 0 -23.08(-1.08%)
Mar 18, 2014 2138 2154 2128 2139 0 +4.91(+0.23%)
Mar 17, 2014 2142 2152 2127 2135 0 +3.34(+0.16%)
Mar 14, 2014 2124 2146 2118 2131 0 +0.88(+0.04%)
Mar 13, 2014 2165 2171 2122 2130 0 -31.81(-1.47%)
Mar 12, 2014 2149 2169 2142 2162 0 +3.60(+0.17%)
Mar 11, 2014 2128 2172 2119 2158 0 +38.50(+1.82%)
Mar 10, 2014 2117 2132 2108 2120 0 -4.66(-0.22%)
Mar 07, 2014 2125 2135 2106 2125 0 +2.41(+0.11%)
Mar 06, 2014 2101 2129 2096 2122 0 +28.24(+1.35%)
Mar 05, 2014 2102 2111 2087 2094 0 -6.30(-0.30%)
Mar 04, 2014 2088 2109 2083 2100 0 +33.40(+1.62%)
Mar 03, 2014 2065 2082 2052 2067 0 -23.32(-1.12%)
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%)
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.