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, 2018 3149 3161 3113 3121 0 -38.25(-1.21%)
May 30, 2018 3140 3168 3128 3159 0 +32.15(+1.03%)
May 29, 2018 3148 3161 3110 3127 0 -35.72(-1.13%)
May 25, 2018 3163 3163 3163 3163 0 +1.23(+0.04%)
May 24, 2018 3137 3171 3125 3161 0 +18.29(+0.58%)
May 23, 2018 3110 3148 3098 3143 0 +28.21(+0.91%)
May 22, 2018 3153 3159 3106 3115 0 -28.66(-0.91%)
May 21, 2018 3138 3156 3120 3143 0 +18.18(+0.58%)
May 18, 2018 3153 3171 3113 3125 0 -22.57(-0.72%)
May 17, 2018 3168 3185 3132 3148 0 -26.53(-0.84%)
May 16, 2018 3172 3197 3149 3174 0 +8.11(+0.26%)
May 15, 2018 3175 3192 3144 3166 0 -16.70(-0.52%)
May 14, 2018 3219 3228 3174 3183 0 -32.61(-1.01%)
May 11, 2018 3219 3240 3203 3216 0 -3.48(-0.11%)
May 10, 2018 3211 3235 3202 3219 0 +11.27(+0.35%)
May 09, 2018 3221 3231 3177 3208 0 -11.01(-0.34%)
May 08, 2018 3206 3236 3191 3219 0 +8.15(+0.25%)
May 07, 2018 3232 3245 3194 3211 0 +3.25(+0.10%)
May 04, 2018 3141 3222 3132 3207 0 +63.11(+2.01%)
May 03, 2018 3140 3163 3112 3144 0 +2.61(+0.08%)
May 02, 2018 3185 3209 3128 3142 0 -76.76(-2.39%)
May 01, 2018 3246 3264 3180 3218 0 -40.05(-1.23%)
Apr 30, 2018 3246 3291 3213 3258 0 +91.41(+2.89%)
Apr 27, 2018 3172 3197 3148 3167 0 +4.29(+0.14%)
Apr 26, 2018 3111 3183 3097 3163 0 +95.18(+3.10%)
Apr 25, 2018 3074 3091 3041 3068 0 -7.89(-0.26%)
Apr 24, 2018 3121 3130 3059 3075 0 -31.75(-1.02%)
Apr 23, 2018 3112 3128 3089 3107 0 -0.04(-0.00%)
Apr 20, 2018 3114 3140 3096 3107 0 -10.54(-0.34%)
Apr 19, 2018 3141 3157 3096 3118 0 -28.94(-0.92%)
Apr 18, 2018 3151 3178 3138 3147 0 -1.68(-0.05%)
Apr 17, 2018 3143 3171 3130 3148 0 +21.26(+0.68%)
Apr 16, 2018 3115 3148 3106 3127 0 +13.81(+0.44%)
Apr 13, 2018 3125 3144 3098 3113 0 +0.78(+0.03%)
Apr 12, 2018 3137 3170 3105 3113 0 -14.94(-0.48%)
Apr 11, 2018 3118 3150 3110 3128 0 +3.56(+0.11%)
Apr 10, 2018 3128 3147 3104 3124 0 +26.86(+0.87%)
Apr 09, 2018 3118 3142 3092 3097 0 -2.68(-0.09%)
Apr 06, 2018 3120 3149 3086 3100 0 -46.80(-1.49%)
Apr 05, 2018 3125 3161 3105 3147 0 +35.72(+1.15%)
Apr 04, 2018 3039 3120 3029 3111 0 +35.73(+1.16%)
Apr 03, 2018 3035 3082 3019 3075 0 +46.05(+1.52%)
Apr 02, 2018 3057 3089 2987 3029 0 -5.68(-0.19%)
Mar 29, 2018 3035 3035 3035 3035 0 -14.27(-0.47%)
Mar 28, 2018 3036 3075 3030 3049 0 +16.46(+0.54%)
Mar 27, 2018 3051 3080 3013 3033 0 -9.38(-0.31%)
Mar 26, 2018 3011 3052 3002 3042 0 +58.06(+1.95%)
Mar 23, 2018 3034 3053 2982 2984 0 -41.00(-1.36%)
Mar 22, 2018 3039 3077 3018 3025 0 -41.57(-1.36%)
Mar 21, 2018 3085 3105 3053 3066 0 -10.81(-0.35%)
Mar 20, 2018 3072 3102 3061 3077 0 +16.48(+0.54%)
Mar 19, 2018 3100 3111 3040 3061 0 -47.43(-1.53%)
Mar 16, 2018 3095 3129 3088 3108 0 +18.23(+0.59%)
Mar 15, 2018 3061 3116 3050 3090 0 +35.68(+1.17%)
Mar 14, 2018 3074 3086 3037 3054 0 -8.22(-0.27%)
Mar 13, 2018 3070 3075 3059 3063 0 +1.80(+0.06%)
Mar 12, 2018 3067 3099 3053 3061 0 +2.02(+0.07%)
Mar 09, 2018 3032 3069 3013 3059 0 +47.10(+1.56%)
Mar 08, 2018 2991 3026 2981 3012 0 +29.82(+1.00%)
Mar 07, 2018 2979 2989 2969 2982 0 +15.91(+0.54%)
Mar 06, 2018 2971 2982 2939 2966 0 +4.60(+0.16%)
Mar 05, 2018 2926 2977 2913 2961 0 +31.35(+1.07%)
Mar 02, 2018 2907 2962 2877 2930 0 -67.50(-2.25%)
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.