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 24, 2011 1584 1592 1573 1578 0 -4.66(-0.29%)
May 23, 2011 1567 1592 1563 1583 0 +0.98(+0.06%)
May 20, 2011 1591 1595 1571 1582 0 -5.59(-0.35%)
May 19, 2011 1571 1592 1564 1588 0 +22.15(+1.41%)
May 18, 2011 1547 1567 1545 1566 0 +17.29(+1.12%)
May 17, 2011 1536 1554 1530 1548 0 +2.00(+0.13%)
May 16, 2011 1544 1558 1537 1546 0 -5.77(-0.37%)
May 13, 2011 1550 1559 1543 1552 0 +2.60(+0.17%)
May 12, 2011 1527 1554 1520 1549 0 +18.21(+1.19%)
May 11, 2011 1530 1542 1520 1531 0 -2.21(-0.14%)
May 10, 2011 1523 1539 1521 1533 0 +13.03(+0.86%)
May 09, 2011 1519 1531 1511 1520 0 +9.27(+0.61%)
May 06, 2011 1516 1531 1508 1511 0 +3.46(+0.23%)
May 05, 2011 1500 1524 1492 1508 0 +1.22(+0.08%)
May 04, 2011 1503 1515 1493 1506 0 +1.70(+0.11%)
May 03, 2011 1502 1513 1493 1505 0 +2.04(+0.14%)
May 02, 2011 1503 1506 1499 1503 0 +1.79(+0.12%)
Apr 29, 2011 1496 1509 1488 1501 0 +6.69(+0.45%)
Apr 28, 2011 1489 1504 1480 1494 0 +6.72(+0.45%)
Apr 27, 2011 1486 1497 1471 1487 0 +7.30(+0.49%)
Apr 26, 2011 1489 1496 1472 1480 0 -9.99(-0.67%)
Apr 25, 2011 1485 1495 1477 1490 0 -1.53(-0.10%)
Apr 21, 2011 1506 1513 1482 1492 0 -11.47(-0.76%)
Apr 20, 2011 1486 1507 1482 1503 0 +30.66(+2.08%)
Apr 19, 2011 1474 1482 1464 1472 0 -2.11(-0.14%)
Apr 18, 2011 1473 1482 1460 1475 0 -10.85(-0.73%)
Apr 15, 2011 1479 1489 1469 1485 0 +10.26(+0.70%)
Apr 14, 2011 1460 1479 1455 1475 0 +9.62(+0.66%)
Apr 13, 2011 1466 1476 1456 1466 0 +5.72(+0.39%)
Apr 12, 2011 1445 1471 1444 1460 0 +6.92(+0.48%)
Apr 11, 2011 1453 1461 1445 1453 0 +1.23(+0.08%)
Apr 08, 2011 1462 1466 1445 1452 0 -4.45(-0.31%)
Apr 07, 2011 1466 1476 1449 1456 0 -17.46(-1.18%)
Apr 06, 2011 1478 1482 1466 1474 0 +0.41(+0.03%)
Apr 05, 2011 1469 1482 1460 1473 0 +0.39(+0.03%)
Apr 04, 2011 1477 1485 1466 1473 0 +2.10(+0.14%)
Apr 01, 2011 1476 1484 1466 1471 0 -2.34(-0.16%)
Mar 31, 2011 1468 1480 1463 1473 0 +3.81(+0.26%)
Mar 30, 2011 1467 1471 1465 1469 0 +13.05(+0.90%)
Mar 29, 2011 1445 1460 1442 1456 0 +10.07(+0.70%)
Mar 28, 2011 1457 1462 1443 1446 0 -4.67(-0.32%)
Mar 25, 2011 1449 1466 1440 1451 0 +2.53(+0.17%)
Mar 24, 2011 1440 1451 1434 1448 0 +12.82(+0.89%)
Mar 23, 2011 1421 1440 1414 1435 0 +11.79(+0.83%)
Mar 22, 2011 1429 1438 1417 1424 0 -3.81(-0.27%)
Mar 21, 2011 1428 1433 1422 1427 0 +12.96(+0.92%)
Mar 18, 2011 1426 1432 1408 1414 0 -3.77(-0.27%)
Mar 17, 2011 1436 1440 1413 1418 0 -3.05(-0.21%)
Mar 16, 2011 1440 1447 1415 1421 0 -23.17(-1.60%)
Mar 15, 2011 1441 1455 1436 1444 0 -11.18(-0.77%)
Mar 14, 2011 1460 1470 1446 1456 0 -17.12(-1.16%)
Mar 11, 2011 1466 1481 1455 1473 0 +0.14(+0.01%)
Mar 10, 2011 1455 1485 1447 1473 0 +8.35(+0.57%)
Mar 09, 2011 1456 1469 1446 1464 0 +9.02(+0.62%)
Mar 08, 2011 1447 1465 1436 1455 0 +1.24(+0.09%)
Mar 07, 2011 1461 1478 1444 1454 0 +0.55(+0.04%)
Mar 04, 2011 1452 1464 1441 1453 0 +0.74(+0.05%)
Mar 03, 2011 1435 1462 1433 1453 0 +28.35(+1.99%)
Mar 02, 2011 1424 1431 1402 1424 0 -3.86(-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.