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, 2017 2962 2983 2946 2976 0 +18.46(+0.62%)
May 30, 2017 2957 2968 2945 2957 0 -1.77(-0.06%)
May 26, 2017 2962 2973 2946 2959 0 -1.97(-0.07%)
May 25, 2017 2960 2971 2946 2961 0 +5.52(+0.19%)
May 24, 2017 2919 2965 2904 2956 0 +40.87(+1.40%)
May 23, 2017 2930 2935 2908 2915 0 -11.69(-0.40%)
May 22, 2017 2926 2943 2911 2926 0 +5.58(+0.19%)
May 19, 2017 2906 2937 2894 2921 0 +21.20(+0.73%)
May 18, 2017 2886 2910 2871 2900 0 +12.22(+0.42%)
May 17, 2017 2913 2919 2878 2887 0 -22.00(-0.76%)
May 16, 2017 2909 2927 2890 2909 0 +6.88(+0.24%)
May 15, 2017 2889 2911 2883 2902 0 +15.18(+0.53%)
May 12, 2017 2885 2903 2873 2887 0 +5.87(+0.20%)
May 11, 2017 2882 2892 2858 2881 0 -4.61(-0.16%)
May 10, 2017 2869 2893 2862 2886 0 +10.90(+0.38%)
May 09, 2017 2869 2890 2860 2875 0 +6.71(+0.23%)
May 08, 2017 2872 2883 2858 2868 0 -4.95(-0.17%)
May 05, 2017 2862 2877 2843 2873 0 +12.09(+0.42%)
May 04, 2017 2846 2872 2830 2861 0 +9.24(+0.32%)
May 03, 2017 2842 2864 2823 2852 0 +24.24(+0.86%)
May 02, 2017 2814 2840 2805 2828 0 +20.37(+0.73%)
May 01, 2017 2791 2819 2781 2807 0 +17.05(+0.61%)
Apr 28, 2017 2807 2813 2783 2790 0 -21.41(-0.76%)
Apr 27, 2017 2828 2846 2805 2812 0 +1.65(+0.06%)
Apr 26, 2017 2814 2836 2794 2810 0 -1.65(-0.06%)
Apr 25, 2017 2771 2824 2752 2812 0 +88.57(+3.25%)
Apr 24, 2017 2725 2742 2701 2723 0 +17.97(+0.66%)
Apr 21, 2017 2705 2717 2692 2705 0 +4.72(+0.17%)
Apr 20, 2017 2685 2708 2679 2701 0 +20.58(+0.77%)
Apr 19, 2017 2678 2693 2669 2680 0 +12.02(+0.45%)
Apr 18, 2017 2664 2681 2654 2668 0 +10.25(+0.39%)
Apr 17, 2017 2653 2668 2643 2658 0 +13.38(+0.51%)
Apr 13, 2017 2651 2661 2637 2644 0 -10.63(-0.40%)
Apr 12, 2017 2658 2667 2643 2655 0 -2.35(-0.09%)
Apr 11, 2017 2646 2662 2627 2657 0 +17.22(+0.65%)
Apr 10, 2017 2640 2658 2629 2640 0 -0.01(-0.00%)
Apr 07, 2017 2648 2659 2633 2640 0 -14.25(-0.54%)
Apr 06, 2017 2650 2666 2641 2654 0 +4.99(+0.19%)
Apr 05, 2017 2650 2683 2635 2649 0 +11.85(+0.45%)
Apr 04, 2017 2637 2651 2621 2638 0 -4.65(-0.18%)
Apr 03, 2017 2642 2654 2624 2642 0 -0.06(-0.00%)
Mar 31, 2017 2637 2658 2632 2642 0 +6.41(+0.24%)
Mar 30, 2017 2621 2644 2616 2636 0 +13.98(+0.53%)
Mar 29, 2017 2619 2643 2608 2622 0 -4.62(-0.18%)
Mar 28, 2017 2608 2635 2596 2626 0 +27.23(+1.05%)
Mar 27, 2017 2588 2607 2580 2599 0 +0.16(+0.01%)
Mar 24, 2017 2599 2611 2588 2599 0 +6.18(+0.24%)
Mar 23, 2017 2596 2611 2585 2593 0 -1.85(-0.07%)
Mar 22, 2017 2584 2603 2573 2595 0 +10.99(+0.43%)
Mar 21, 2017 2601 2613 2574 2584 0 -6.74(-0.26%)
Mar 20, 2017 2600 2609 2581 2590 0 -5.89(-0.23%)
Mar 17, 2017 2592 2619 2586 2596 0 +13.94(+0.54%)
Mar 16, 2017 2589 2601 2576 2582 0 -0.56(-0.02%)
Mar 15, 2017 2580 2595 2563 2583 0 +9.74(+0.38%)
Mar 14, 2017 2575 2587 2561 2573 0 -1.75(-0.07%)
Mar 13, 2017 2581 2589 2564 2575 0 -5.43(-0.21%)
Mar 10, 2017 2590 2599 2570 2580 0 +1.76(+0.07%)
Mar 09, 2017 2578 2595 2567 2579 0 -2.77(-0.11%)
Mar 08, 2017 2580 2592 2567 2581 0 +1.55(+0.06%)
Mar 07, 2017 2587 2596 2567 2580 0 -8.40(-0.32%)
Mar 06, 2017 2586 2600 2573 2588 0 -3.13(-0.12%)
Mar 03, 2017 2594 2609 2577 2591 0 -8.15(-0.31%)
Mar 02, 2017 2608 2625 2590 2600 0 -10.25(-0.39%)
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.