Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Food - Major Diversified Sector (CIX: MSECTOR340 )

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 (%)
Mar 31, 2009 880.59 897.86 873.37 888.30 0 +12.73(+1.45%)
Mar 30, 2009 899.53 903.16 868.49 875.57 0 -34.62(-3.80%)
Mar 27, 2009 910.84 925.99 905.01 910.19 0 -11.73(-1.27%)
Mar 26, 2009 930.60 932.82 908.97 921.91 0 +0.40(+0.04%)
Mar 25, 2009 930.20 940.08 907.33 921.51 0 -2.00(-0.22%)
Mar 24, 2009 914.44 932.29 910.49 923.51 0 -1.08(-0.12%)
Mar 23, 2009 903.02 924.77 902.29 924.58 0 +40.24(+4.55%)
Mar 20, 2009 886.01 895.85 882.53 884.35 0 -0.68(-0.08%)
Mar 19, 2009 897.81 905.32 883.11 885.03 0 -4.75(-0.53%)
Mar 18, 2009 920.33 922.91 880.38 889.78 0 -35.47(-3.83%)
Mar 17, 2009 912.08 925.30 901.04 925.25 0 +16.47(+1.81%)
Mar 16, 2009 901.46 926.22 901.04 908.78 0 +15.26(+1.71%)
Mar 13, 2009 889.50 896.10 881.38 893.51 0 +10.18(+1.15%)
Mar 12, 2009 848.14 885.86 841.17 883.34 0 +34.68(+4.09%)
Mar 11, 2009 870.71 871.36 840.54 848.65 0 -16.24(-1.88%)
Mar 10, 2009 848.43 866.53 841.62 864.90 0 +24.17(+2.87%)
Mar 09, 2009 847.22 855.89 837.76 840.73 0 -15.02(-1.76%)
Mar 06, 2009 845.45 861.14 836.18 855.75 0 +18.49(+2.21%)
Mar 05, 2009 850.76 859.63 829.66 837.26 0 -33.43(-3.84%)
Mar 04, 2009 879.15 885.52 852.69 870.69 0 +2.61(+0.30%)
Mar 03, 2009 878.07 882.06 860.57 868.08 0 -6.75(-0.77%)
Mar 02, 2009 886.52 892.98 870.93 874.83 0 -23.83(-2.65%)
Feb 27, 2009 887.26 908.98 884.97 898.66 0 -3.09(-0.34%)
Feb 26, 2009 948.43 949.97 900.01 901.76 0 -36.59(-3.90%)
Feb 25, 2009 931.53 952.81 928.95 938.35 0 +3.85(+0.41%)
Feb 24, 2009 910.08 937.65 901.38 934.50 0 +34.39(+3.82%)
Feb 23, 2009 924.36 940.73 896.53 900.11 0 -20.18(-2.19%)
Feb 20, 2009 930.13 936.85 909.98 920.28 0 -27.45(-2.90%)
Feb 19, 2009 952.11 967.48 944.45 947.73 0 +2.13(+0.23%)
Feb 18, 2009 964.35 967.91 938.92 945.59 0 -14.04(-1.46%)
Feb 17, 2009 962.21 978.56 946.98 959.63 0 -23.83(-2.42%)
Feb 16, 2009 993.82 996.88 980.44 983.47 0 +0.00(+0.00%)
Feb 13, 2009 993.82 996.88 980.44 983.47 0 -11.34(-1.14%)
Feb 12, 2009 973.78 996.03 962.40 994.80 0 +11.51(+1.17%)
Feb 11, 2009 985.57 990.56 972.62 983.29 0 +5.20(+0.53%)
Feb 10, 2009 1009 1019 972.23 978.09 0 -40.32(-3.96%)
Feb 09, 2009 1029 1033 1014 1018 0 -13.20(-1.28%)
Feb 06, 2009 1024 1038 1017 1032 0 +11.03(+1.08%)
Feb 05, 2009 1024 1031 1005 1021 0 -6.90(-0.67%)
Feb 04, 2009 1031 1052 1018 1027 0 -80.89(-7.30%)
Feb 03, 2009 1093 1114 1078 1108 0 +22.91(+2.11%)
Feb 02, 2009 1064 1092 1061 1085 0 +8.41(+0.78%)
Jan 30, 2009 1117 1120 1070 1077 0 -40.46(-3.62%)
Jan 29, 2009 1118 1135 1111 1118 0 -5.55(-0.49%)
Jan 28, 2009 1125 1134 1111 1123 0 +13.40(+1.21%)
Jan 27, 2009 1096 1115 1092 1110 0 +13.47(+1.23%)
Jan 26, 2009 1099 1109 1086 1096 0 +12.32(+1.14%)
Jan 23, 2009 1082 1091 1066 1084 0 -13.96(-1.27%)
Jan 22, 2009 1069 1100 1062 1098 0 +15.16(+1.40%)
Jan 21, 2009 1081 1090 1060 1083 0 +9.08(+0.85%)
Jan 20, 2009 1090 1102 1071 1074 0 -16.62(-1.52%)
Jan 19, 2009 1080 1096 1072 1090 0 +0.00(+0.00%)
Jan 16, 2009 1080 1096 1072 1090 0 +22.75(+2.13%)
Jan 15, 2009 1068 1070 1042 1067 0 +2.60(+0.24%)
Jan 14, 2009 1081 1086 1054 1065 0 -32.86(-2.99%)
Jan 13, 2009 1087 1106 1087 1098 0 +10.53(+0.97%)
Jan 12, 2009 1068 1093 1058 1087 0 +20.41(+1.91%)
Jan 09, 2009 1078 1085 1063 1067 0 -9.01(-0.84%)
Jan 08, 2009 1070 1084 1065 1076 0 +2.69(+0.25%)
Jan 07, 2009 1067 1084 1062 1073 0 -7.08(-0.66%)
Jan 06, 2009 1080 1094 1065 1080 0 +2.00(+0.19%)
Jan 05, 2009 1066 1084 1063 1078 0 +7.58(+0.71%)
Jan 02, 2009 1051 1075 1037 1071 0 +23.17(+2.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.