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, 2013 1591 1602 1572 1580 0 -15.45(-0.97%)
May 30, 2013 1599 1611 1584 1595 0 -1.76(-0.11%)
May 29, 2013 1614 1630 1581 1597 0 +45.54(+2.94%)
May 28, 2013 1555 1572 1539 1551 0 +8.79(+0.57%)
May 24, 2013 1542 1542 1542 0 +5.85(+0.38%)
May 23, 2013 1538 1555 1517 1537 0 -15.18(-0.98%)
May 22, 2013 1560 1579 1547 1552 0 -6.43(-0.41%)
May 21, 2013 1549 1568 1541 1558 0 +9.58(+0.62%)
May 20, 2013 1557 1566 1543 1549 0 -8.29(-0.53%)
May 17, 2013 1562 1570 1549 1557 0 -3.22(-0.21%)
May 16, 2013 1567 1582 1556 1560 0 -10.80(-0.69%)
May 15, 2013 1564 1579 1553 1571 0 +32.73(+2.13%)
May 13, 2013 1533 1547 1521 1538 0 +4.23(+0.28%)
May 10, 2013 1535 1545 1521 1534 0 +0.24(+0.02%)
May 09, 2013 1541 1550 1524 1534 0 -7.52(-0.49%)
May 08, 2013 1536 1552 1526 1541 0 +6.86(+0.45%)
May 07, 2013 1518 1539 1511 1534 0 +17.24(+1.14%)
May 06, 2013 1520 1531 1492 1517 0 -19.38(-1.26%)
May 03, 2013 1540 1550 1526 1537 0 +6.74(+0.44%)
May 02, 2013 1511 1537 1503 1530 0 +25.04(+1.66%)
May 01, 2013 1516 1527 1497 1505 0 -18.28(-1.20%)
Apr 30, 2013 1514 1526 1506 1523 0 +3.82(+0.25%)
Apr 29, 2013 1524 1530 1511 1519 0 -1.69(-0.11%)
Apr 26, 2013 1530 1532 1515 1521 0 -8.36(-0.55%)
Apr 25, 2013 1523 1537 1512 1529 0 +9.37(+0.62%)
Apr 24, 2013 1527 1541 1511 1520 0 -4.35(-0.29%)
Apr 23, 2013 1508 1529 1504 1524 0 +22.40(+1.49%)
Apr 22, 2013 1501 1511 1486 1502 0 -0.58(-0.04%)
Apr 19, 2013 1490 1517 1484 1502 0 +16.67(+1.12%)
Apr 18, 2013 1482 1493 1475 1486 0 -0.40(-0.03%)
Apr 17, 2013 1487 1495 1470 1486 0 -10.41(-0.70%)
Apr 16, 2013 1479 1501 1474 1497 0 +23.29(+1.58%)
Apr 15, 2013 1502 1505 1469 1473 0 -29.66(-1.97%)
Apr 12, 2013 1495 1510 1489 1503 0 +4.03(+0.27%)
Apr 11, 2013 1488 1503 1472 1499 0 +5.65(+0.38%)
Apr 10, 2013 1483 1501 1477 1493 0 +8.99(+0.61%)
Apr 09, 2013 1486 1496 1471 1484 0 -1.86(-0.13%)
Apr 08, 2013 1491 1500 1463 1486 0 -7.36(-0.49%)
Apr 05, 2013 1486 1505 1472 1494 0 -12.26(-0.81%)
Apr 04, 2013 1498 1518 1492 1506 0 +9.27(+0.62%)
Apr 03, 2013 1511 1521 1485 1497 0 -14.82(-0.98%)
Apr 02, 2013 1516 1532 1502 1511 0 +1.77(+0.12%)
Apr 01, 2013 1526 1530 1495 1510 0 -14.79(-0.97%)
Mar 28, 2013 1524 1524 1524 0 +23.55(+1.57%)
Mar 27, 2013 1492 1509 1480 1501 0 +1.45(+0.10%)
Mar 26, 2013 1493 1505 1488 1499 0 +8.06(+0.54%)
Mar 25, 2013 1495 1510 1478 1491 0 +0.47(+0.03%)
Mar 22, 2013 1489 1496 1478 1491 0 +8.68(+0.59%)
Mar 21, 2013 1491 1499 1476 1482 0 -16.48(-1.10%)
Mar 20, 2013 1496 1507 1488 1499 0 +4.88(+0.33%)
Mar 19, 2013 1489 1510 1475 1494 0 +7.61(+0.51%)
Mar 18, 2013 1475 1494 1470 1486 0 -3.76(-0.25%)
Mar 15, 2013 1477 1500 1472 1490 0 +5.74(+0.39%)
Mar 14, 2013 1483 1496 1470 1484 0 -1.21(-0.08%)
Mar 13, 2013 1468 1491 1461 1485 0 +18.33(+1.25%)
Mar 12, 2013 1461 1474 1455 1467 0 +4.97(+0.34%)
Mar 11, 2013 1462 1471 1454 1462 0 -0.53(-0.04%)
Mar 08, 2013 1462 1473 1452 1463 0 +15.29(+1.06%)
Mar 07, 2013 1432 1467 1423 1447 0 +21.58(+1.51%)
Mar 06, 2013 1424 1434 1417 1426 0 +4.58(+0.32%)
Mar 05, 2013 1420 1433 1411 1421 0 +3.80(+0.27%)
Mar 04, 2013 1408 1425 1401 1417 0 +8.32(+0.59%)
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.