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

Meat Products Sector (CIX: MSECTOR343 )

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 28, 2010 1196 1196 1196 0 -7.37(-0.61%)
May 27, 2010 861.62 1206 1175 1203 0 +31.45(+2.68%)
May 26, 2010 852.43 1192 1164 1172 0 -2.68(-0.23%)
May 25, 2010 841.24 1178 1151 1174 0 -6.44(-0.55%)
May 24, 2010 857.30 1194 1172 1181 0 +0.23(+0.02%)
May 21, 2010 1165 1185 1156 1181 0 +5.33(+0.45%)
May 20, 2010 851.45 1194 1169 1175 0 -32.70(-2.71%)
May 19, 2010 885.80 1221 1197 1208 0 -10.24(-0.84%)
May 18, 2010 904.25 1236 1212 1218 0 -1.45(-0.12%)
May 17, 2010 893.00 1227 1203 1220 0 +7.08(+0.58%)
May 14, 2010 890.51 1227 1204 1213 0 -13.70(-1.12%)
May 13, 2010 905.78 1237 1219 1226 0 -3.35(-0.27%)
May 12, 2010 900.13 1237 1218 1230 0 +9.48(+0.78%)
May 11, 2010 1218 1229 1211 1220 0 -1.39(-0.11%)
May 10, 2010 892.73 1228 1208 1222 0 +23.50(+1.96%)
May 07, 2010 885.69 1226 1188 1198 0 +13.37(+1.13%)
May 06, 2010 911.97 1236 1151 1185 0 -42.63(-3.47%)
May 05, 2010 1234 1247 1220 1227 0 -8.75(-0.71%)
May 04, 2010 926.70 1251 1228 1236 0 -16.75(-1.34%)
May 03, 2010 933.27 1261 1236 1253 0 +9.85(+0.79%)
Apr 30, 2010 934.47 1261 1239 1243 0 -8.78(-0.70%)
Apr 29, 2010 1241 1258 1235 1252 0 +15.67(+1.27%)
Apr 28, 2010 917.51 1244 1223 1236 0 +5.95(+0.48%)
Apr 27, 2010 934.52 1258 1226 1230 0 -23.14(-1.85%)
Apr 26, 2010 934.45 1267 1240 1253 0 +0.91(+0.07%)
Apr 23, 2010 937.62 1260 1242 1252 0 -4.05(-0.32%)
Apr 22, 2010 940.68 1265 1238 1256 0 -9.70(-0.77%)
Apr 21, 2010 950.33 1279 1258 1266 0 -2.56(-0.20%)
Apr 20, 2010 948.58 1275 1259 1269 0 +5.37(+0.43%)
Apr 19, 2010 946.58 1268 1250 1263 0 -1.97(-0.16%)
Apr 16, 2010 960.89 1284 1260 1265 0 -13.95(-1.09%)
Apr 15, 2010 954.60 1288 1260 1279 0 +7.04(+0.55%)
Apr 14, 2010 947.80 1276 1258 1272 0 +6.37(+0.50%)
Apr 13, 2010 944.34 1269 1251 1266 0 +3.71(+0.29%)
Apr 12, 2010 941.71 1267 1253 1262 0 +6.68(+0.53%)
Apr 09, 2010 935.47 1260 1242 1255 0 +4.77(+0.38%)
Apr 08, 2010 936.79 1259 1241 1251 0 -2.96(-0.24%)
Apr 07, 2010 1250 1263 1241 1254 0 -12.65(-1.00%)
Apr 06, 2010 896.05 1272 1259 1266 0 -5.26(-0.41%)
Apr 05, 2010 901.75 1278 1256 1272 0 +2.58(+0.20%)
Apr 01, 2010 1269 1269 1269 0 +7.45(+0.59%)
Mar 31, 2010 1265 1271 1255 1261 0 -4.54(-0.36%)
Mar 30, 2010 1269 1274 1257 1266 0 -1.37(-0.11%)
Mar 29, 2010 1255 1269 1249 1267 0 +13.93(+1.11%)
Mar 26, 2010 880.63 1263 1236 1253 0 +9.78(+0.79%)
Mar 25, 2010 889.62 1261 1238 1244 0 -11.12(-0.89%)
Mar 24, 2010 878.23 1259 1243 1255 0 +8.73(+0.70%)
Mar 23, 2010 875.60 1250 1233 1246 0 +7.55(+0.61%)
Mar 22, 2010 858.23 1244 1223 1239 0 +7.50(+0.61%)
Mar 19, 2010 862.89 1243 1224 1231 0 +2.73(+0.22%)
Mar 18, 2010 1227 1238 1219 1228 0 +3.34(+0.27%)
Mar 17, 2010 855.38 1232 1217 1225 0 -4.79(-0.39%)
Mar 16, 2010 846.97 1234 1217 1230 0 +10.80(+0.89%)
Mar 15, 2010 841.53 1222 1213 1219 0 -3.04(-0.25%)
Mar 12, 2010 857.72 1237 1216 1222 0 -8.48(-0.69%)
Mar 11, 2010 853.30 1236 1214 1230 0 +5.52(+0.45%)
Mar 10, 2010 855.22 1237 1218 1225 0 -5.87(-0.48%)
Mar 09, 2010 850.34 1237 1221 1231 0 +2.40(+0.20%)
Mar 08, 2010 1226 1235 1218 1228 0 +2.84(+0.23%)
Mar 05, 2010 853.15 1237 1218 1226 0 -7.27(-0.59%)
Mar 04, 2010 843.66 1241 1217 1233 0 +13.76(+1.13%)
Mar 03, 2010 848.26 1231 1210 1219 0 -5.05(-0.41%)
Mar 02, 2010 834.45 1228 1207 1224 0 +17.27(+1.43%)
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.