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, 2013 1940 1962 1929 1933 0 -13.29(-0.68%)
May 30, 2013 1965 1973 1940 1946 0 -26.33(-1.33%)
May 29, 2013 1990 1997 1959 1972 0 -30.37(-1.52%)
May 28, 2013 1998 2017 1993 2003 0 +20.32(+1.02%)
May 24, 2013 1982 1982 1982 0 -9.98(-0.50%)
May 23, 2013 1985 2000 1972 1992 0 -8.59(-0.43%)
May 22, 2013 2012 2026 1994 2001 0 -13.40(-0.67%)
May 21, 2013 2006 2024 2001 2014 0 +7.39(+0.37%)
May 20, 2013 1999 2016 1995 2007 0 +1.67(+0.08%)
May 17, 2013 1995 2011 1987 2005 0 +11.46(+0.57%)
May 16, 2013 2003 2010 1986 1994 0 -15.71(-0.78%)
May 15, 2013 1999 2019 1998 2010 0 +29.29(+1.48%)
May 13, 2013 1979 1994 1969 1980 0 -8.00(-0.40%)
May 10, 2013 1974 1990 1968 1988 0 +17.54(+0.89%)
May 09, 2013 1981 1996 1963 1971 0 -17.97(-0.90%)
May 08, 2013 1995 2006 1974 1989 0 -7.94(-0.40%)
May 07, 2013 1995 2006 1984 1997 0 +2.39(+0.12%)
May 06, 2013 1995 2007 1986 1994 0 -8.30(-0.41%)
May 03, 2013 1995 2007 1988 2003 0 +20.40(+1.03%)
May 02, 2013 1967 1991 1961 1982 0 +15.86(+0.81%)
May 01, 2013 1975 1988 1961 1966 0 -15.68(-0.79%)
Apr 30, 2013 1978 1989 1964 1982 0 +6.67(+0.34%)
Apr 29, 2013 1966 1985 1956 1975 0 +18.77(+0.96%)
Apr 26, 2013 1955 1962 1946 1957 0 -1.27(-0.06%)
Apr 25, 2013 1969 1981 1952 1958 0 -3.27(-0.17%)
Apr 24, 2013 1945 1973 1941 1961 0 +39.50(+2.06%)
Apr 23, 2013 1914 1933 1904 1922 0 +1.13(+0.06%)
Apr 22, 2013 1920 1931 1902 1921 0 -6.46(-0.34%)
Apr 19, 2013 1924 1949 1909 1927 0 -6.77(-0.35%)
Apr 18, 2013 1946 1952 1908 1934 0 -17.71(-0.91%)
Apr 17, 2013 1951 1965 1938 1951 0 -12.13(-0.62%)
Apr 16, 2013 1951 1967 1943 1964 0 +19.27(+0.99%)
Apr 15, 2013 1972 1980 1942 1944 0 -36.49(-1.84%)
Apr 12, 2013 1945 1984 1943 1981 0 +26.95(+1.38%)
Apr 11, 2013 1940 1971 1936 1954 0 +3.81(+0.20%)
Apr 10, 2013 1936 1963 1936 1950 0 +14.49(+0.75%)
Apr 09, 2013 1947 1951 1927 1936 0 -12.49(-0.64%)
Apr 08, 2013 1932 1950 1927 1948 0 +5.75(+0.30%)
Apr 05, 2013 1918 1945 1906 1942 0 +4.48(+0.23%)
Apr 04, 2013 1919 1945 1918 1938 0 +21.63(+1.13%)
Apr 03, 2013 1943 1953 1909 1916 0 -26.97(-1.39%)
Apr 02, 2013 1936 1953 1923 1943 0 +9.27(+0.48%)
Apr 01, 2013 1946 1956 1929 1934 0 -16.35(-0.84%)
Mar 28, 2013 1950 1950 1950 0 +16.18(+0.84%)
Mar 27, 2013 1918 1940 1917 1934 0 +6.61(+0.34%)
Mar 26, 2013 1921 1932 1917 1927 0 +8.67(+0.45%)
Mar 25, 2013 1932 1941 1913 1919 0 -6.42(-0.33%)
Mar 22, 2013 1910 1933 1909 1925 0 +13.42(+0.70%)
Mar 21, 2013 1908 1921 1905 1912 0 -4.63(-0.24%)
Mar 20, 2013 1909 1922 1906 1916 0 +12.26(+0.64%)
Mar 19, 2013 1910 1920 1896 1904 0 -5.29(-0.28%)
Mar 18, 2013 1910 1923 1898 1909 0 -18.97(-0.98%)
Mar 15, 2013 1915 1932 1909 1928 0 +4.54(+0.24%)
Mar 14, 2013 1919 1927 1912 1924 0 +2.94(+0.15%)
Mar 13, 2013 1903 1925 1901 1921 0 +15.96(+0.84%)
Mar 12, 2013 1920 1925 1899 1905 0 +0.98(+0.05%)
Mar 11, 2013 1895 1908 1891 1904 0 +2.76(+0.15%)
Mar 08, 2013 1897 1912 1890 1901 0 +19.15(+1.02%)
Mar 07, 2013 1873 1886 1868 1882 0 +6.50(+0.35%)
Mar 06, 2013 1861 1886 1860 1876 0 +14.97(+0.80%)
Mar 05, 2013 1847 1869 1844 1861 0 +19.74(+1.07%)
Mar 04, 2013 1839 1850 1830 1841 0 -2.03(-0.11%)
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.