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 30, 2014 2150 2159 2137 2155 0 +5.45(+0.25%)
May 29, 2014 2149 2159 2137 2150 0 +0.09(+0.00%)
May 28, 2014 2148 2164 2131 2150 0 -8.49(-0.39%)
May 27, 2014 2143 2169 2140 2158 0 +19.99(+0.93%)
May 23, 2014 2138 2138 2138 0 -3.75(-0.18%)
May 22, 2014 2132 2152 2124 2142 0 +11.99(+0.56%)
May 21, 2014 2116 2134 2108 2130 0 +17.97(+0.85%)
May 20, 2014 2122 2134 2104 2112 0 -12.15(-0.57%)
May 19, 2014 2127 2136 2111 2124 0 -10.27(-0.48%)
May 16, 2014 2125 2141 2113 2134 0 +8.34(+0.39%)
May 15, 2014 2133 2143 2108 2126 0 -14.15(-0.66%)
May 14, 2014 2156 2165 2130 2140 0 -15.33(-0.71%)
May 13, 2014 2154 2165 2139 2155 0 +5.17(+0.24%)
May 12, 2014 2144 2161 2139 2150 0 +7.42(+0.35%)
May 09, 2014 2124 2146 2116 2143 0 +16.29(+0.77%)
May 08, 2014 2123 2144 2114 2127 0 -0.69(-0.03%)
May 07, 2014 2126 2140 2107 2127 0 +7.13(+0.34%)
May 06, 2014 2125 2141 2116 2120 0 -10.46(-0.49%)
May 05, 2014 2129 2140 2112 2131 0 -1.29(-0.06%)
May 02, 2014 2125 2152 2120 2132 0 +9.19(+0.43%)
May 01, 2014 2122 2133 2106 2123 0 -7.35(-0.35%)
Apr 30, 2014 2122 2137 2110 2130 0 +3.72(+0.17%)
Apr 29, 2014 2110 2140 2097 2126 0 +18.98(+0.90%)
Apr 28, 2014 2132 2139 2090 2107 0 -19.59(-0.92%)
Apr 25, 2014 2115 2135 2102 2127 0 +7.87(+0.37%)
Apr 24, 2014 2121 2133 2099 2119 0 +8.74(+0.41%)
Apr 23, 2014 2130 2146 2098 2110 0 -14.62(-0.69%)
Apr 22, 2014 2116 2139 2101 2125 0 +14.16(+0.67%)
Apr 21, 2014 2112 2129 2098 2111 0 -13.11(-0.62%)
Apr 17, 2014 2124 2124 2124 0 -24.53(-1.14%)
Apr 16, 2014 2143 2155 2130 2148 0 +15.10(+0.71%)
Apr 15, 2014 2136 2149 2113 2133 0 +5.17(+0.24%)
Apr 14, 2014 2117 2136 2108 2128 0 +22.54(+1.07%)
Apr 11, 2014 2105 2125 2098 2106 0 -11.01(-0.52%)
Apr 10, 2014 2131 2152 2098 2117 0 -14.17(-0.67%)
Apr 09, 2014 2116 2136 2110 2131 0 +14.32(+0.68%)
Apr 08, 2014 2087 2124 2080 2116 0 +25.26(+1.21%)
Apr 07, 2014 2109 2125 2078 2091 0 -26.94(-1.27%)
Apr 04, 2014 2138 2150 2108 2118 0 -17.10(-0.80%)
Apr 03, 2014 2149 2157 2126 2135 0 -7.60(-0.35%)
Apr 02, 2014 2156 2161 2131 2143 0 -0.09(-0.00%)
Apr 01, 2014 2129 2154 2126 2143 0 +13.77(+0.65%)
Mar 31, 2014 2119 2139 2112 2129 0 +18.78(+0.89%)
Mar 28, 2014 2088 2121 2087 2110 0 +24.15(+1.16%)
Mar 27, 2014 2089 2101 2069 2086 0 -6.05(-0.29%)
Mar 26, 2014 2103 2117 2089 2092 0 -7.05(-0.34%)
Mar 25, 2014 2119 2126 2092 2099 0 -12.90(-0.61%)
Mar 24, 2014 2127 2140 2101 2112 0 -9.00(-0.42%)
Mar 21, 2014 2149 2163 2116 2121 0 -13.83(-0.65%)
Mar 20, 2014 2114 2145 2110 2135 0 +18.68(+0.88%)
Mar 19, 2014 2137 2146 2104 2116 0 -23.08(-1.08%)
Mar 18, 2014 2138 2154 2128 2139 0 +4.91(+0.23%)
Mar 17, 2014 2142 2152 2127 2135 0 +3.34(+0.16%)
Mar 14, 2014 2124 2146 2118 2131 0 +0.88(+0.04%)
Mar 13, 2014 2165 2171 2122 2130 0 -31.81(-1.47%)
Mar 12, 2014 2149 2169 2142 2162 0 +3.60(+0.17%)
Mar 11, 2014 2128 2172 2119 2158 0 +38.50(+1.82%)
Mar 10, 2014 2117 2132 2108 2120 0 -4.66(-0.22%)
Mar 07, 2014 2125 2135 2106 2125 0 +2.41(+0.11%)
Mar 06, 2014 2101 2129 2096 2122 0 +28.24(+1.35%)
Mar 05, 2014 2102 2111 2087 2094 0 -6.30(-0.30%)
Mar 04, 2014 2088 2109 2083 2100 0 +33.40(+1.62%)
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.