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 29, 2009 1033 1048 1019 1046 0 +16.54(+1.61%)
May 28, 2009 1030 1045 1012 1029 0 +1.57(+0.15%)
May 27, 2009 1043 1053 1023 1028 0 -17.85(-1.71%)
May 26, 2009 1004 1051 1001 1046 0 +38.88(+3.86%)
May 25, 2009 997.27 1022 984.63 1007 0 +0.00(+0.00%)
May 22, 2009 997.27 1022 984.63 1007 0 +13.62(+1.37%)
May 21, 2009 996.69 1009 982.26 993.06 0 -14.55(-1.44%)
May 20, 2009 1004 1032 991.91 1008 0 +20.82(+2.11%)
May 19, 2009 992.33 1000 977.59 986.79 0 -4.08(-0.41%)
May 18, 2009 970.66 993.32 960.41 990.87 0 +25.96(+2.69%)
May 15, 2009 961.76 985.76 952.85 964.91 0 +1.49(+0.15%)
May 14, 2009 953.36 977.74 949.65 963.42 0 +10.53(+1.10%)
May 13, 2009 964.44 971.42 945.95 952.89 0 -21.82(-2.24%)
May 12, 2009 997.16 1000 960.80 974.72 0 -15.84(-1.60%)
May 11, 2009 994.11 1001 979.41 990.56 0 -9.26(-0.93%)
May 08, 2009 1007 1017 985.69 999.81 0 +19.12(+1.95%)
May 07, 2009 1009 1017 974.78 980.70 0 -21.17(-2.11%)
May 06, 2009 1009 1023 989.16 1002 0 +1.71(+0.17%)
May 05, 2009 988.28 1010 984.41 1000 0 +12.59(+1.27%)
May 04, 2009 985.00 1003 976.46 987.57 0 +18.58(+1.92%)
May 01, 2009 982.40 990.29 955.91 968.99 0 -13.61(-1.39%)
Apr 30, 2009 1007 1022 977.00 982.60 0 -16.24(-1.63%)
Apr 29, 2009 1009 1019 989.80 998.84 0 -1.38(-0.14%)
Apr 28, 2009 993.06 1019 989.19 1000 0 -2.95(-0.29%)
Apr 27, 2009 994.58 1018 984.48 1003 0 -6.43(-0.64%)
Apr 24, 2009 1016 1030 995.74 1010 0 -5.03(-0.50%)
Apr 23, 2009 1005 1027 988.44 1015 0 +25.03(+2.53%)
Apr 22, 2009 998.78 1025 974.46 989.60 0 -3.51(-0.35%)
Apr 21, 2009 981.86 1003 972.37 993.11 0 +10.50(+1.07%)
Apr 20, 2009 992.45 997.97 976.65 982.61 0 -21.39(-2.13%)
Apr 17, 2009 988.75 1014 981.60 1004 0 +20.87(+2.12%)
Apr 16, 2009 964.04 990.31 955.39 983.13 0 +24.93(+2.60%)
Apr 15, 2009 958.62 966.42 936.99 958.20 0 -14.05(-1.45%)
Apr 14, 2009 987.97 992.37 965.53 972.25 0 -22.86(-2.30%)
Apr 13, 2009 995.29 1005 984.48 995.11 0 -5.96(-0.60%)
Apr 10, 2009 989.49 1012 984.56 1001 0 +0.00(+0.00%)
Apr 09, 2009 989.49 1012 984.56 1001 0 +26.89(+2.76%)
Apr 08, 2009 962.15 978.55 956.00 974.18 0 +15.06(+1.57%)
Apr 07, 2009 971.63 975.86 948.09 959.12 0 -16.75(-1.72%)
Apr 06, 2009 982.67 988.78 966.23 975.86 0 -14.34(-1.45%)
Apr 03, 2009 978.42 991.12 966.70 990.20 0 +8.92(+0.91%)
Apr 02, 2009 964.77 998.87 957.65 981.29 0 +30.82(+3.24%)
Apr 01, 2009 931.03 954.39 922.47 950.47 0 +12.55(+1.34%)
Mar 31, 2009 938.75 954.87 929.52 937.91 0 +7.27(+0.78%)
Mar 30, 2009 935.52 940.30 915.02 930.64 0 -23.15(-2.43%)
Mar 27, 2009 965.70 974.04 949.17 953.80 0 -23.74(-2.43%)
Mar 26, 2009 956.83 980.17 945.06 977.54 0 +29.99(+3.16%)
Mar 25, 2009 935.75 953.15 915.04 947.56 0 +20.32(+2.19%)
Mar 24, 2009 949.44 957.06 922.80 927.24 0 -28.04(-2.94%)
Mar 23, 2009 925.83 956.20 922.51 955.28 0 +44.67(+4.91%)
Mar 20, 2009 933.48 944.64 902.13 910.61 0 -21.32(-2.29%)
Mar 19, 2009 951.96 957.82 922.65 931.93 0 -16.38(-1.73%)
Mar 18, 2009 911.64 953.50 907.87 948.31 0 +39.12(+4.30%)
Mar 17, 2009 876.47 910.56 869.95 909.19 0 +32.42(+3.70%)
Mar 16, 2009 891.76 901.83 872.48 876.77 0 -11.05(-1.24%)
Mar 13, 2009 889.18 897.41 873.05 887.82 0 +5.71(+0.65%)
Mar 12, 2009 856.21 887.66 843.14 882.11 0 +29.38(+3.45%)
Mar 11, 2009 863.57 879.64 838.32 852.73 0 -10.24(-1.19%)
Mar 10, 2009 854.24 877.05 842.59 862.97 0 +19.88(+2.36%)
Mar 09, 2009 839.11 866.30 829.27 843.09 0 -4.84(-0.57%)
Mar 06, 2009 841.31 856.36 827.50 847.93 0 +12.27(+1.47%)
Mar 05, 2009 858.54 866.30 829.08 835.66 0 -37.54(-4.30%)
Mar 04, 2009 869.95 885.43 856.79 873.20 0 +14.91(+1.74%)
Mar 03, 2009 863.05 883.00 850.44 858.29 0 +2.48(+0.29%)
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.