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 31, 2012 1142 1152 1132 1140 0 -1.73(-0.15%)
May 30, 2012 1146 1157 1136 1141 0 -13.29(-1.15%)
May 29, 2012 1151 1163 1141 1155 0 +5.94(+0.52%)
May 25, 2012 1149 1149 1149 0 +15.75(+1.39%)
May 24, 2012 1136 1144 1122 1133 0 +0.98(+0.09%)
May 23, 2012 1141 1147 1118 1132 0 -4.06(-0.36%)
May 22, 2012 1136 1150 1128 1136 0 -1.65(-0.15%)
May 21, 2012 1131 1146 1121 1138 0 +6.43(+0.57%)
May 18, 2012 1135 1143 1123 1131 0 +0.36(+0.03%)
May 17, 2012 1137 1149 1130 1131 0 -10.82(-0.95%)
May 16, 2012 1126 1148 1127 1142 0 +14.62(+1.30%)
May 15, 2012 1123 1140 1118 1127 0 -4.46(-0.39%)
May 14, 2012 1121 1138 1117 1132 0 -1.56(-0.14%)
May 11, 2012 1127 1145 1126 1133 0 -3.75(-0.33%)
May 10, 2012 1137 1151 1129 1137 0 -0.93(-0.08%)
May 09, 2012 1124 1146 1120 1138 0 +5.23(+0.46%)
May 08, 2012 1111 1135 1108 1133 0 +17.66(+1.58%)
May 07, 2012 1095 1123 1091 1115 0 +10.12(+0.92%)
May 04, 2012 1111 1122 1100 1105 0 -10.14(-0.91%)
May 03, 2012 1117 1127 1106 1115 0 -4.14(-0.37%)
May 02, 2012 1115 1127 1107 1119 0 -0.64(-0.06%)
May 01, 2012 1120 1129 1109 1120 0 -1.36(-0.12%)
Apr 30, 2012 1120 1127 1112 1121 0 -3.65(-0.32%)
Apr 27, 2012 1126 1134 1119 1125 0 +4.45(+0.40%)
Apr 26, 2012 1103 1126 1100 1120 0 +15.61(+1.41%)
Apr 25, 2012 1106 1115 1094 1105 0 +8.80(+0.80%)
Apr 24, 2012 1093 1106 1076 1096 0 +12.58(+1.16%)
Apr 23, 2012 1089 1094 1075 1083 0 -15.97(-1.45%)
Apr 20, 2012 1097 1107 1093 1099 0 +7.33(+0.67%)
Apr 19, 2012 1093 1102 1082 1092 0 -2.64(-0.24%)
Apr 18, 2012 1095 1101 1086 1095 0 -6.85(-0.62%)
Apr 17, 2012 1093 1109 1089 1101 0 +12.60(+1.16%)
Apr 16, 2012 1086 1099 1082 1089 0 +1.60(+0.15%)
Apr 13, 2012 1097 1103 1084 1087 0 -11.83(-1.08%)
Apr 12, 2012 1091 1107 1085 1099 0 +5.09(+0.47%)
Apr 11, 2012 1102 1107 1087 1094 0 -1.19(-0.11%)
Apr 10, 2012 1108 1113 1093 1095 0 -13.74(-1.24%)
Apr 09, 2012 1115 1123 1103 1109 0 -21.58(-1.91%)
Apr 05, 2012 1131 1142 1121 1131 0 -4.98(-0.44%)
Apr 04, 2012 1140 1146 1132 1135 0 -12.69(-1.11%)
Apr 03, 2012 1160 1166 1142 1148 0 -13.36(-1.15%)
Apr 02, 2012 1154 1170 1149 1162 0 +7.06(+0.61%)
Mar 30, 2012 1162 1165 1150 1154 0 -2.79(-0.24%)
Mar 29, 2012 1157 1164 1145 1157 0 -4.96(-0.43%)
Mar 28, 2012 1161 1169 1152 1162 0 -0.41(-0.04%)
Mar 27, 2012 1162 1177 1157 1163 0 -0.57(-0.05%)
Mar 26, 2012 1154 1170 1152 1163 0 +11.19(+0.97%)
Mar 23, 2012 1146 1158 1139 1152 0 +6.63(+0.58%)
Mar 22, 2012 1143 1155 1135 1145 0 -3.63(-0.32%)
Mar 21, 2012 1150 1158 1142 1149 0 -1.44(-0.13%)
Mar 20, 2012 1144 1158 1143 1150 0 -4.35(-0.38%)
Mar 19, 2012 1152 1161 1143 1155 0 -0.56(-0.05%)
Mar 16, 2012 1153 1163 1147 1155 0 +4.89(+0.43%)
Mar 15, 2012 1147 1157 1137 1150 0 +3.45(+0.30%)
Mar 14, 2012 1165 1169 1143 1147 0 -20.80(-1.78%)
Mar 13, 2012 1147 1169 1145 1168 0 +23.01(+2.01%)
Mar 12, 2012 1150 1159 1139 1145 0 -5.47(-0.48%)
Mar 09, 2012 1137 1155 1130 1150 0 +14.07(+1.24%)
Mar 08, 2012 1138 1153 1126 1136 0 +1.08(+0.10%)
Mar 07, 2012 1124 1140 1118 1135 0 +14.39(+1.28%)
Mar 06, 2012 1137 1145 1116 1121 0 -23.21(-2.03%)
Mar 05, 2012 1139 1150 1132 1144 0 +2.83(+0.25%)
Mar 02, 2012 1136 1155 1127 1141 0 +3.29(+0.29%)
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.