Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cement Sector (CIX: MSECTOR633 )

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 (%)
Oct 30, 2009 1177 1198 1127 1144 0 -66.66(-5.51%)
Oct 29, 2009 1184 1219 1179 1210 0 +52.52(+4.54%)
Oct 28, 2009 1189 1194 1144 1158 0 -83.42(-6.72%)
Oct 27, 2009 1268 1272 1232 1241 0 -33.01(-2.59%)
Oct 26, 2009 1325 1350 1264 1274 0 -54.68(-4.11%)
Oct 23, 2009 1331 1338 1316 1329 0 -24.80(-1.83%)
Oct 22, 2009 1354 1368 1341 1354 0 -12.33(-0.90%)
Oct 21, 2009 1368 1403 1359 1366 0 -14.13(-1.02%)
Oct 20, 2009 1371 1387 1367 1380 0 -20.28(-1.45%)
Oct 19, 2009 1387 1412 1374 1400 0 +14.89(+1.07%)
Oct 16, 2009 1401 1410 1376 1385 0 -53.61(-3.73%)
Oct 15, 2009 1418 1447 1418 1439 0 +8.31(+0.58%)
Oct 14, 2009 1414 1433 1402 1431 0 +48.98(+3.54%)
Oct 13, 2009 1370 1392 1360 1382 0 -2.45(-0.18%)
Oct 12, 2009 1389 1396 1370 1384 0 +23.21(+1.71%)
Oct 09, 2009 1362 1377 1340 1361 0 -13.12(-0.95%)
Oct 08, 2009 1363 1387 1351 1374 0 +55.09(+4.18%)
Oct 07, 2009 1334 1343 1309 1319 0 -9.40(-0.71%)
Oct 06, 2009 1316 1340 1306 1328 0 +34.24(+2.65%)
Oct 05, 2009 1264 1300 1265 1294 0 +26.44(+2.09%)
Oct 02, 2009 1251 1281 1234 1268 0 -23.95(-1.85%)
Oct 01, 2009 1336 1337 1287 1292 0 -39.03(-2.93%)
Sep 30, 2009 1336 1351 1317 1331 0 -3.72(-0.28%)
Sep 29, 2009 1335 1358 1324 1334 0 -5.00(-0.37%)
Sep 28, 2009 1310 1346 1315 1339 0 +21.03(+1.60%)
Sep 25, 2009 1322 1340 1305 1318 0 -3.45(-0.26%)
Sep 24, 2009 1364 1379 1307 1322 0 -27.81(-2.06%)
Sep 23, 2009 1343 1382 1330 1350 0 -4.89(-0.36%)
Sep 22, 2009 1360 1377 1347 1355 0 -15.61(-1.14%)
Sep 21, 2009 1383 1405 1355 1370 0 -52.03(-3.66%)
Sep 18, 2009 1394 1431 1381 1422 0 +35.42(+2.55%)
Sep 17, 2009 1390 1418 1375 1387 0 +1.63(+0.12%)
Sep 16, 2009 1335 1408 1330 1385 0 +68.34(+5.19%)
Sep 15, 2009 1284 1321 1278 1317 0 +32.00(+2.49%)
Sep 14, 2009 1276 1302 1260 1285 0 +5.06(+0.40%)
Sep 11, 2009 1294 1306 1270 1280 0 -13.95(-1.08%)
Sep 10, 2009 1283 1305 1264 1294 0 -3.69(-0.28%)
Sep 09, 2009 1276 1315 1273 1297 0 +14.15(+1.10%)
Sep 08, 2009 1269 1300 1259 1283 0 +70.49(+5.81%)
Sep 04, 2009 1213 1213 1213 0 +20.96(+1.76%)
Sep 03, 2009 1193 1211 1164 1192 0 +6.06(+0.51%)
Sep 02, 2009 1172 1203 1166 1186 0 -17.92(-1.49%)
Sep 01, 2009 1265 1277 1195 1204 0 -60.03(-4.75%)
Aug 31, 2009 1242 1278 1234 1264 0 +0.60(+0.05%)
Aug 28, 2009 1292 1295 1256 1263 0 -29.52(-2.28%)
Aug 27, 2009 1277 1298 1243 1293 0 +29.97(+2.37%)
Aug 26, 2009 1257 1280 1232 1263 0 -17.43(-1.36%)
Aug 25, 2009 1312 1322 1264 1280 0 +0.97(+0.08%)
Aug 24, 2009 1302 1322 1269 1279 0 -10.45(-0.81%)
Aug 21, 2009 1285 1322 1279 1290 0 +15.24(+1.20%)
Aug 20, 2009 1245 1298 1242 1274 0 +42.39(+3.44%)
Aug 19, 2009 1184 1247 1183 1232 0 +29.55(+2.46%)
Aug 18, 2009 1181 1227 1175 1202 0 +70.74(+6.25%)
Aug 17, 2009 1133 1176 1118 1132 0 -39.26(-3.35%)
Aug 14, 2009 1187 1201 1162 1171 0 -32.35(-2.69%)
Aug 13, 2009 1200 1216 1177 1203 0 +38.33(+3.29%)
Aug 12, 2009 1147 1175 1142 1165 0 +25.03(+2.20%)
Aug 11, 2009 1158 1171 1133 1140 0 -7.71(-0.67%)
Aug 10, 2009 1140 1162 1135 1148 0 -9.61(-0.83%)
Aug 07, 2009 1143 1173 1133 1157 0 +18.75(+1.65%)
Aug 06, 2009 1136 1159 1123 1138 0 -8.03(-0.70%)
Aug 05, 2009 1151 1158 1113 1147 0 -1.23(-0.11%)
Aug 04, 2009 1136 1169 1123 1148 0 +6.41(+0.56%)
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.