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, 2010 1224 1242 1219 1224 0 +0.01(+0.00%)
May 28, 2010 1225 1242 1219 1224 0 -8.82(-0.72%)
May 27, 2010 1213 1234 1207 1233 0 +29.94(+2.49%)
May 26, 2010 1224 1236 1201 1203 0 -19.06(-1.56%)
May 25, 2010 1197 1224 1185 1222 0 +1.44(+0.12%)
May 24, 2010 1223 1238 1212 1220 0 -3.57(-0.29%)
May 21, 2010 1202 1230 1180 1224 0 +5.72(+0.47%)
May 20, 2010 1223 1241 1216 1218 0 -36.48(-2.91%)
May 19, 2010 1258 1268 1241 1255 0 -10.64(-0.84%)
May 18, 2010 1278 1288 1261 1265 0 -3.51(-0.28%)
May 17, 2010 1260 1274 1247 1269 0 +10.59(+0.84%)
May 14, 2010 1259 1277 1247 1258 0 -19.75(-1.55%)
May 13, 2010 1287 1300 1275 1278 0 -10.94(-0.85%)
May 12, 2010 1284 1294 1274 1289 0 +10.72(+0.84%)
May 11, 2010 1287 1293 1273 1278 0 +2.11(+0.17%)
May 10, 2010 1274 1282 1266 1276 0 +53.43(+4.37%)
May 07, 2010 1239 1251 1206 1223 0 -39.36(-3.12%)
May 06, 2010 1259 1288 1197 1262 0 -6.74(-0.53%)
May 05, 2010 1270 1289 1262 1269 0 -9.34(-0.73%)
May 04, 2010 1296 1300 1271 1278 0 -27.46(-2.10%)
May 03, 2010 1291 1313 1286 1306 0 +20.33(+1.58%)
Apr 30, 2010 1307 1313 1281 1285 0 -21.67(-1.66%)
Apr 29, 2010 1292 1314 1289 1307 0 +20.78(+1.62%)
Apr 28, 2010 1299 1305 1275 1286 0 -15.79(-1.21%)
Apr 27, 2010 1314 1326 1298 1302 0 -17.37(-1.32%)
Apr 26, 2010 1321 1330 1311 1319 0 -0.44(-0.03%)
Apr 23, 2010 1320 1326 1308 1320 0 +0.59(+0.04%)
Apr 22, 2010 1297 1326 1293 1319 0 +20.58(+1.58%)
Apr 21, 2010 1296 1310 1288 1299 0 +2.04(+0.16%)
Apr 20, 2010 1288 1301 1283 1296 0 +9.97(+0.77%)
Apr 19, 2010 1277 1293 1269 1287 0 +8.39(+0.66%)
Apr 16, 2010 1280 1287 1264 1278 0 -5.86(-0.46%)
Apr 15, 2010 1285 1298 1277 1284 0 -0.15(-0.01%)
Apr 14, 2010 1276 1288 1273 1284 0 +12.19(+0.96%)
Apr 13, 2010 1267 1276 1258 1272 0 +6.60(+0.52%)
Apr 12, 2010 1266 1274 1259 1265 0 +1.95(+0.15%)
Apr 09, 2010 1260 1268 1248 1263 0 +3.22(+0.26%)
Apr 08, 2010 1247 1266 1242 1260 0 +14.40(+1.16%)
Apr 07, 2010 1242 1254 1233 1246 0 +5.49(+0.44%)
Apr 06, 2010 1237 1245 1232 1240 0 -2.02(-0.16%)
Apr 05, 2010 1230 1246 1228 1242 0 +15.96(+1.30%)
Apr 01, 2010 1226 1226 1226 0 +13.99(+1.15%)
Mar 31, 2010 1217 1224 1208 1212 0 -7.42(-0.61%)
Mar 30, 2010 1218 1227 1213 1220 0 +2.40(+0.20%)
Mar 29, 2010 1222 1227 1207 1217 0 -0.76(-0.06%)
Mar 26, 2010 1218 1226 1211 1218 0 +3.83(+0.32%)
Mar 25, 2010 1219 1228 1212 1214 0 +0.94(+0.08%)
Mar 24, 2010 1215 1222 1206 1213 0 -7.65(-0.63%)
Mar 23, 2010 1219 1224 1209 1221 0 +4.45(+0.37%)
Mar 22, 2010 1199 1221 1195 1217 0 +9.44(+0.78%)
Mar 19, 2010 1214 1218 1198 1207 0 -3.37(-0.28%)
Mar 18, 2010 1210 1218 1204 1211 0 +1.67(+0.14%)
Mar 17, 2010 1200 1213 1194 1209 0 +12.78(+1.07%)
Mar 16, 2010 1196 1200 1188 1196 0 +2.56(+0.21%)
Mar 15, 2010 1188 1196 1187 1194 0 +5.22(+0.44%)
Mar 12, 2010 1188 1197 1181 1188 0 +4.90(+0.41%)
Mar 11, 2010 1170 1186 1167 1183 0 +9.53(+0.81%)
Mar 10, 2010 1172 1180 1165 1174 0 +1.45(+0.12%)
Mar 09, 2010 1166 1183 1162 1172 0 +7.87(+0.68%)
Mar 08, 2010 1152 1174 1148 1165 0 +21.73(+1.90%)
Mar 05, 2010 1135 1145 1128 1143 0 +11.77(+1.04%)
Mar 04, 2010 1133 1139 1125 1131 0 -2.49(-0.22%)
Mar 03, 2010 1139 1146 1128 1134 0 -4.15(-0.36%)
Mar 02, 2010 1140 1145 1131 1138 0 +3.02(+0.27%)
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.