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 (%)
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%)
Sep 03, 2013 1955 1964 1930 1941 0 +0.96(+0.05%)
Aug 30, 2013 1940 1940 1940 0 -16.42(-0.84%)
Aug 29, 2013 1961 1977 1949 1957 0 -11.75(-0.60%)
Aug 28, 2013 1954 1979 1952 1968 0 +13.55(+0.69%)
Aug 27, 2013 1957 1970 1943 1955 0 -17.01(-0.86%)
Aug 26, 2013 1976 1988 1967 1972 0 -1.62(-0.08%)
Aug 23, 2013 1981 1987 1964 1973 0 -8.22(-0.41%)
Aug 22, 2013 1973 1989 1970 1982 0 +12.90(+0.66%)
Aug 21, 2013 1976 1987 1965 1969 0 -11.50(-0.58%)
Aug 20, 2013 1972 1991 1969 1980 0 +11.54(+0.59%)
Aug 19, 2013 1965 1985 1961 1969 0 +3.60(+0.18%)
Aug 16, 2013 1963 1976 1959 1965 0 -4.03(-0.20%)
Aug 15, 2013 1972 1983 1961 1969 0 -16.79(-0.85%)
Aug 14, 2013 1984 1994 1973 1986 0 -5.22(-0.26%)
Aug 13, 2013 1992 2002 1975 1991 0 -13.96(-0.70%)
Aug 12, 2013 2007 2023 2000 2005 0 -7.40(-0.37%)
Aug 09, 2013 2012 2029 2001 2012 0 -4.97(-0.25%)
Aug 08, 2013 2020 2034 2004 2017 0 +2.09(+0.10%)
Aug 07, 2013 2019 2032 2011 2015 0 -4.80(-0.24%)
Aug 06, 2013 2036 2043 2015 2020 0 -19.36(-0.95%)
Aug 05, 2013 2030 2044 2022 2040 0 +5.36(+0.26%)
Aug 02, 2013 2025 2038 2015 2034 0 +6.79(+0.33%)
Aug 01, 2013 2016 2037 2010 2027 0 +21.08(+1.05%)
Jul 31, 2013 2006 2020 1995 2006 0 +0.97(+0.05%)
Jul 30, 2013 2003 2017 1993 2005 0 +5.14(+0.26%)
Jul 29, 2013 2000 2008 1987 2000 0 -4.65(-0.23%)
Jul 26, 2013 1977 2008 1973 2005 0 +19.47(+0.98%)
Jul 25, 2013 1969 1988 1962 1985 0 +13.63(+0.69%)
Jul 24, 2013 1979 1989 1959 1972 0 -0.09(-0.00%)
Jul 23, 2013 1994 2000 1967 1972 0 -21.79(-1.09%)
Jul 22, 2013 1995 2032 1983 1994 0 -38.02(-1.87%)
Jul 19, 2013 2030 2040 2014 2032 0 +7.36(+0.36%)
Jul 18, 2013 2020 2034 2012 2024 0 +12.46(+0.62%)
Jul 17, 2013 2023 2029 2001 2012 0 -18.36(-0.90%)
Jul 16, 2013 2027 2043 2006 2030 0 -5.07(-0.25%)
Jul 15, 2013 2038 2052 2025 2035 0 -2.15(-0.11%)
Jul 12, 2013 2027 2051 2020 2037 0 +6.13(+0.30%)
Jul 11, 2013 2028 2045 2010 2031 0 +6.78(+0.33%)
Jul 10, 2013 2029 2036 2011 2024 0 -7.05(-0.35%)
Jul 09, 2013 2034 2042 2017 2032 0 +6.68(+0.33%)
Jul 08, 2013 2026 2038 2015 2025 0 +7.12(+0.35%)
Jul 05, 2013 2025 2031 2000 2018 0 +2.82(+0.14%)
Jul 03, 2013 2015 2015 2015 0 +15.34(+0.77%)
Jul 02, 2013 1992 2012 1986 2000 0 +5.65(+0.28%)
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.