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 30, 2014 2042 2075 2030 2051 0 +1.27(+0.06%)
May 29, 2014 2024 2069 2011 2049 0 +65.12(+3.28%)
May 28, 2014 1990 2008 1975 1984 0 -12.65(-0.63%)
May 27, 2014 1940 2017 1940 1997 0 +60.26(+3.11%)
May 23, 2014 1937 1937 1937 0 +17.96(+0.94%)
May 22, 2014 1937 1944 1902 1919 0 -21.91(-1.13%)
May 21, 2014 1972 1974 1931 1941 0 -34.69(-1.76%)
May 20, 2014 1995 2004 1968 1975 0 -20.28(-1.02%)
May 19, 2014 1985 2004 1978 1996 0 +5.37(+0.27%)
May 16, 2014 1977 1996 1964 1990 0 +15.77(+0.80%)
May 15, 2014 1956 1981 1946 1974 0 +5.73(+0.29%)
May 14, 2014 1971 1990 1956 1969 0 -10.09(-0.51%)
May 13, 2014 1964 1999 1964 1979 0 +8.81(+0.45%)
May 12, 2014 1955 1983 1942 1970 0 +26.65(+1.37%)
May 09, 2014 1922 1946 1913 1943 0 +21.39(+1.11%)
May 08, 2014 1923 1949 1911 1922 0 -2.68(-0.14%)
May 07, 2014 1894 1931 1892 1925 0 +30.84(+1.63%)
May 06, 2014 1910 1924 1886 1894 0 -18.74(-0.98%)
May 05, 2014 1944 1955 1892 1913 0 -66.35(-3.35%)
May 02, 2014 1974 1997 1955 1979 0 +12.70(+0.65%)
May 01, 2014 1972 1983 1940 1966 0 -1.68(-0.09%)
Apr 30, 2014 1954 1974 1947 1968 0 +9.02(+0.46%)
Apr 29, 2014 1977 1994 1954 1959 0 -22.41(-1.13%)
Apr 28, 2014 1977 1997 1965 1981 0 +8.24(+0.42%)
Apr 25, 2014 1975 1997 1967 1973 0 -9.15(-0.46%)
Apr 24, 2014 2003 2005 1965 1982 0 -15.73(-0.79%)
Apr 23, 2014 1993 2010 1990 1998 0 -3.41(-0.17%)
Apr 22, 2014 1993 2009 1986 2001 0 +8.26(+0.41%)
Apr 21, 2014 1992 2002 1981 1993 0 +4.40(+0.22%)
Apr 17, 2014 1989 1989 1989 0 +2.83(+0.14%)
Apr 16, 2014 1971 2000 1959 1986 0 +15.11(+0.77%)
Apr 15, 2014 1979 1990 1945 1971 0 -3.22(-0.16%)
Apr 14, 2014 1960 1977 1948 1974 0 +26.29(+1.35%)
Apr 11, 2014 1944 1966 1935 1948 0 -0.03(-0.00%)
Apr 10, 2014 1977 1989 1945 1948 0 -31.18(-1.58%)
Apr 09, 2014 1969 1988 1955 1979 0 +14.75(+0.75%)
Apr 08, 2014 1952 1977 1942 1964 0 +14.53(+0.75%)
Apr 07, 2014 1949 1974 1942 1950 0 -4.64(-0.24%)
Apr 04, 2014 1987 1996 1948 1954 0 -25.14(-1.27%)
Apr 03, 2014 1979 1992 1963 1979 0 -0.51(-0.03%)
Apr 02, 2014 2020 2028 1972 1980 0 -42.54(-2.10%)
Apr 01, 2014 2026 2050 1997 2022 0 +7.89(+0.39%)
Mar 31, 2014 1999 2024 1985 2015 0 +33.50(+1.69%)
Mar 28, 2014 1970 1994 1969 1981 0 +8.96(+0.45%)
Mar 27, 2014 1968 1981 1954 1972 0 +0.58(+0.03%)
Mar 26, 2014 1978 1993 1955 1972 0 +1.24(+0.06%)
Mar 25, 2014 1969 1980 1954 1970 0 +9.75(+0.50%)
Mar 24, 2014 1970 1981 1951 1961 0 -2.70(-0.14%)
Mar 21, 2014 1973 1984 1956 1963 0 +0.54(+0.03%)
Mar 20, 2014 1946 1967 1936 1963 0 +13.82(+0.71%)
Mar 19, 2014 1971 1978 1934 1949 0 -19.23(-0.98%)
Mar 18, 2014 1948 1974 1943 1968 0 +19.20(+0.99%)
Mar 17, 2014 1947 1964 1938 1949 0 +9.15(+0.47%)
Mar 14, 2014 1912 1947 1908 1940 0 +25.74(+1.34%)
Mar 13, 2014 1930 1943 1905 1914 0 -12.35(-0.64%)
Mar 12, 2014 1884 1927 1887 1926 0 +29.93(+1.58%)
Mar 11, 2014 1917 1928 1889 1896 0 -26.83(-1.40%)
Mar 10, 2014 1917 1940 1908 1923 0 +2.62(+0.14%)
Mar 07, 2014 1921 1928 1904 1921 0 +5.15(+0.27%)
Mar 06, 2014 1927 1938 1908 1915 0 -14.62(-0.76%)
Mar 05, 2014 1910 1939 1896 1930 0 +20.02(+1.05%)
Mar 04, 2014 1891 1918 1887 1910 0 +38.34(+2.05%)
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.