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 (%)
May 31, 2019 3799 3850 3788 3819 0 -17.46(-0.46%)
May 30, 2019 3780 3845 3771 3836 0 +57.76(+1.53%)
May 29, 2019 3788 3801 3751 3779 0 -24.42(-0.64%)
May 28, 2019 3831 3861 3788 3803 0 -19.67(-0.51%)
May 24, 2019 3859 3867 3811 3823 0 -21.12(-0.55%)
May 23, 2019 3856 3871 3817 3844 0 -40.47(-1.04%)
May 22, 2019 3889 3905 3861 3884 0 -9.71(-0.25%)
May 21, 2019 3902 3923 3873 3894 0 +20.65(+0.53%)
May 20, 2019 3866 3904 3847 3873 0 +4.81(+0.12%)
May 17, 2019 3843 3890 3839 3869 0 +5.01(+0.13%)
May 16, 2019 3865 3897 3843 3864 0 +8.12(+0.21%)
May 15, 2019 3833 3874 3825 3855 0 +13.27(+0.35%)
May 14, 2019 3846 3875 3826 3842 0 -4.52(-0.12%)
May 13, 2019 3841 3869 3809 3847 0 -34.22(-0.88%)
May 10, 2019 3839 3895 3825 3881 0 +30.82(+0.80%)
May 09, 2019 3834 3862 3812 3850 0 -2.27(-0.06%)
May 08, 2019 3848 3879 3823 3852 0 -1.04(-0.03%)
May 07, 2019 3860 3892 3825 3853 0 -25.32(-0.65%)
May 06, 2019 3829 3889 3818 3879 0 +22.13(+0.57%)
May 03, 2019 3824 3870 3807 3857 0 +45.43(+1.19%)
May 02, 2019 3790 3827 3773 3811 0 +22.13(+0.58%)
May 01, 2019 3814 3846 3775 3789 0 -56.81(-1.48%)
Apr 30, 2019 3864 3889 3802 3846 0 -3.62(-0.09%)
Apr 29, 2019 3867 3876 3815 3849 0 -8.78(-0.23%)
Apr 26, 2019 3868 3886 3834 3858 0 +2.11(+0.05%)
Apr 25, 2019 3848 3880 3802 3856 0 -6.06(-0.16%)
Apr 24, 2019 3834 3894 3822 3862 0 +46.92(+1.23%)
Apr 23, 2019 3802 3838 3791 3815 0 +19.21(+0.51%)
Apr 22, 2019 3795 3811 3777 3796 0 -11.95(-0.31%)
Apr 18, 2019 3753 3814 3746 3808 0 +62.21(+1.66%)
Apr 17, 2019 3762 3773 3735 3746 0 -8.99(-0.24%)
Apr 16, 2019 3777 3787 3740 3755 0 -8.68(-0.23%)
Apr 15, 2019 3763 3779 3740 3763 0 +1.47(+0.04%)
Apr 12, 2019 3734 3778 3727 3762 0 +39.48(+1.06%)
Apr 11, 2019 3723 3740 3698 3722 0 -1.01(-0.03%)
Apr 10, 2019 3735 3754 3705 3724 0 -1.70(-0.05%)
Apr 09, 2019 3721 3740 3700 3725 0 -7.63(-0.20%)
Apr 08, 2019 3749 3766 3720 3733 0 -19.33(-0.52%)
Apr 05, 2019 3741 3765 3731 3752 0 +17.91(+0.48%)
Apr 04, 2019 3727 3753 3707 3734 0 +16.36(+0.44%)
Apr 03, 2019 3727 3738 3696 3718 0 +4.07(+0.11%)
Apr 02, 2019 3728 3733 3683 3714 0 -9.52(-0.26%)
Apr 01, 2019 3762 3773 3705 3723 0 -24.90(-0.66%)
Mar 29, 2019 3747 3763 3723 3748 0 +17.82(+0.48%)
Mar 28, 2019 3700 3735 3692 3730 0 +36.98(+1.00%)
Mar 27, 2019 3686 3716 3675 3693 0 +9.12(+0.25%)
Mar 26, 2019 3669 3709 3657 3684 0 +29.26(+0.80%)
Mar 25, 2019 3652 3672 3614 3655 0 -2.04(-0.06%)
Mar 22, 2019 3650 3694 3638 3657 0 +3.01(+0.08%)
Mar 21, 2019 3615 3667 3612 3654 0 +41.05(+1.14%)
Mar 20, 2019 3605 3637 3574 3613 0 +5.65(+0.16%)
Mar 19, 2019 3622 3635 3587 3607 0 -11.07(-0.31%)
Mar 18, 2019 3638 3658 3596 3618 0 -9.39(-0.26%)
Mar 15, 2019 3600 3642 3574 3628 0 +35.33(+0.98%)
Mar 14, 2019 3578 3599 3554 3593 0 +12.52(+0.35%)
Mar 13, 2019 3577 3602 3563 3580 0 +16.72(+0.47%)
Mar 12, 2019 3562 3578 3536 3563 0 +10.35(+0.29%)
Mar 11, 2019 3537 3562 3525 3553 0 +22.26(+0.63%)
Mar 08, 2019 3523 3542 3496 3531 0 -6.99(-0.20%)
Mar 07, 2019 3561 3567 3521 3538 0 -23.27(-0.65%)
Mar 06, 2019 3571 3596 3553 3561 0 -0.10(-0.00%)
Mar 05, 2019 3553 3577 3538 3561 0 +11.41(+0.32%)
Mar 04, 2019 3601 3613 3528 3550 0 -54.58(-1.51%)
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.