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 30, 2014 2164 2171 2130 2141 0 -21.82(-1.01%)
Sep 29, 2014 2128 2179 2120 2163 0 +23.92(+1.12%)
Sep 26, 2014 2117 2146 2115 2139 0 +20.68(+0.98%)
Sep 25, 2014 2137 2147 2113 2118 0 -20.65(-0.97%)
Sep 19, 2014 2136 2154 2127 2139 0 +11.96(+0.56%)
Sep 18, 2014 2123 2135 2112 2127 0 +9.74(+0.46%)
Sep 17, 2014 2116 2128 2102 2117 0 +0.55(+0.03%)
Sep 16, 2014 2109 2129 2102 2117 0 +5.48(+0.26%)
Sep 15, 2014 2108 2124 2098 2111 0 +1.96(+0.09%)
Sep 12, 2014 2120 2129 2099 2109 0 -7.48(-0.35%)
Sep 11, 2014 2113 2126 2102 2117 0 +35.77(+1.72%)
Sep 10, 2014 2048 2086 2041 2081 0 +27.09(+1.32%)
Sep 09, 2014 2075 2081 2049 2054 0 -22.58(-1.09%)
Sep 08, 2014 2074 2084 2065 2076 0 -5.36(-0.26%)
Sep 05, 2014 2072 2085 2067 2082 0 +6.34(+0.31%)
Sep 04, 2014 2063 2084 2059 2075 0 +1.63(+0.08%)
Sep 03, 2014 2078 2091 2069 2074 0 +1.24(+0.06%)
Sep 02, 2014 2077 2091 2060 2072 0 -11.51(-0.55%)
Aug 29, 2014 2084 2084 2084 0 -3.49(-0.17%)
Aug 28, 2014 2075 2099 2072 2087 0 -6.08(-0.29%)
Aug 27, 2014 2095 2104 2078 2094 0 -1.94(-0.09%)
Aug 26, 2014 2095 2108 2087 2095 0 +0.04(+0.00%)
Aug 25, 2014 2098 2112 2089 2095 0 +5.14(+0.25%)
Aug 22, 2014 2090 2100 2083 2090 0 -1.15(-0.05%)
Aug 21, 2014 2096 2105 2082 2091 0 +1.70(+0.08%)
Aug 20, 2014 2091 2102 2082 2090 0 -4.15(-0.20%)
Aug 19, 2014 2095 2104 2086 2094 0 +4.50(+0.22%)
Aug 18, 2014 2082 2100 2078 2089 0 +15.67(+0.76%)
Aug 15, 2014 2081 2091 2063 2074 0 +1.70(+0.08%)
Aug 14, 2014 2072 2081 2060 2072 0 -4.74(-0.23%)
Aug 13, 2014 2068 2087 2062 2077 0 +11.77(+0.57%)
Aug 12, 2014 2063 2071 2056 2065 0 -1.90(-0.09%)
Aug 11, 2014 2063 2077 2057 2067 0 +6.47(+0.31%)
Aug 08, 2014 2051 2068 2044 2060 0 +5.72(+0.28%)
Aug 07, 2014 2066 2076 2049 2055 0 +0.50(+0.02%)
Aug 06, 2014 2050 2070 2045 2054 0 -0.17(-0.01%)
Aug 05, 2014 2068 2079 2049 2054 0 -18.96(-0.91%)
Aug 04, 2014 2068 2081 2055 2073 0 +6.50(+0.31%)
Aug 01, 2014 2061 2079 2055 2067 0 +1.23(+0.06%)
Jul 31, 2014 2074 2083 2057 2066 0 -34.41(-1.64%)
Jul 23, 2014 2102 2114 2087 2100 0 -9.88(-0.47%)
Jul 22, 2014 2091 2124 2085 2110 0 +19.90(+0.95%)
Jul 21, 2014 2114 2120 2085 2090 0 -37.74(-1.77%)
Jul 18, 2014 2112 2136 2108 2128 0 +17.64(+0.84%)
Jul 17, 2014 2139 2148 2106 2110 0 -46.95(-2.18%)
Jul 16, 2014 2171 2177 2148 2157 0 -19.49(-0.90%)
Jul 15, 2014 2181 2188 2163 2177 0 -7.49(-0.34%)
Jul 14, 2014 2184 2194 2175 2184 0 +8.17(+0.38%)
Jul 11, 2014 2181 2188 2167 2176 0 -7.22(-0.33%)
Jul 10, 2014 2175 2196 2170 2183 0 -15.63(-0.71%)
Jul 09, 2014 2174 2205 2172 2199 0 +24.61(+1.13%)
Jul 08, 2014 2174 2189 2162 2174 0 -7.88(-0.36%)
Jul 07, 2014 2193 2198 2171 2182 0 -17.18(-0.78%)
Jul 03, 2014 2199 2199 2199 0 +11.62(+0.53%)
Jul 02, 2014 2194 2201 2181 2188 0 -8.08(-0.37%)
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.