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 (%)
Dec 30, 2016 1398 1398 1398 1398 0 +15.27(+1.10%)
Dec 29, 2016 1387 1396 1378 1382 0 +7.85(+0.57%)
Dec 28, 2016 1390 1393 1373 1374 0 -5.79(-0.42%)
Dec 27, 2016 1371 1384 1367 1380 0 +15.90(+1.17%)
Dec 23, 2016 1364 1364 1364 1364 0 +6.00(+0.44%)
Dec 22, 2016 1373 1378 1355 1358 0 -18.98(-1.38%)
Dec 21, 2016 1377 1385 1371 1377 0 +1.04(+0.08%)
Dec 20, 2016 1362 1383 1358 1376 0 +7.36(+0.54%)
Dec 19, 2016 1366 1377 1361 1369 0 -3.29(-0.24%)
Dec 16, 2016 1387 1391 1366 1372 0 -10.16(-0.73%)
Dec 15, 2016 1386 1391 1374 1382 0 +1.37(+0.10%)
Dec 14, 2016 1408 1416 1378 1381 0 -31.63(-2.24%)
Dec 13, 2016 1427 1437 1410 1413 0 -5.93(-0.42%)
Dec 12, 2016 1426 1440 1413 1419 0 -8.94(-0.63%)
Dec 09, 2016 1430 1439 1413 1428 0 -3.78(-0.26%)
Dec 08, 2016 1423 1442 1414 1431 0 +2.28(+0.16%)
Dec 07, 2016 1408 1433 1401 1429 0 +34.41(+2.47%)
Dec 06, 2016 1376 1397 1369 1395 0 +30.72(+2.25%)
Dec 05, 2016 1361 1372 1350 1364 0 +17.51(+1.30%)
Dec 02, 2016 1340 1358 1336 1346 0 -0.38(-0.03%)
Dec 01, 2016 1350 1363 1340 1347 0 -7.02(-0.52%)
Nov 30, 2016 1366 1376 1346 1354 0 +11.26(+0.84%)
Nov 29, 2016 1336 1354 1334 1343 0 +3.96(+0.30%)
Nov 28, 2016 1359 1368 1336 1339 0 -39.10(-2.84%)
Nov 25, 2016 1368 1378 1361 1378 0 +31.08(+2.31%)
Nov 23, 2016 1347 1347 1347 1347 0 -10.53(-0.78%)
Nov 22, 2016 1373 1375 1348 1357 0 -5.57(-0.41%)
Nov 21, 2016 1364 1381 1355 1363 0 +8.47(+0.63%)
Nov 18, 2016 1364 1375 1348 1354 0 -26.20(-1.90%)
Nov 17, 2016 1368 1388 1360 1380 0 +20.97(+1.54%)
Nov 16, 2016 1353 1364 1343 1359 0 -20.65(-1.50%)
Nov 15, 2016 1377 1388 1369 1380 0 -1.72(-0.12%)
Nov 14, 2016 1381 1395 1366 1382 0 +13.89(+1.02%)
Nov 11, 2016 1382 1387 1351 1368 0 -19.50(-1.41%)
Nov 10, 2016 1431 1441 1375 1387 0 -24.29(-1.72%)
Nov 09, 2016 1409 1427 1378 1412 0 +40.90(+2.98%)
Nov 08, 2016 1363 1391 1359 1371 0 +11.55(+0.85%)
Nov 07, 2016 1349 1362 1342 1359 0 +48.28(+3.68%)
Nov 04, 2016 1311 1340 1302 1311 0 -0.60(-0.05%)
Nov 03, 2016 1318 1329 1304 1312 0 -6.29(-0.48%)
Nov 02, 2016 1314 1333 1311 1318 0 -0.41(-0.03%)
Nov 01, 2016 1335 1345 1308 1318 0 -20.94(-1.56%)
Oct 31, 2016 1344 1349 1335 1339 0 -1.71(-0.13%)
Oct 28, 2016 1344 1362 1327 1341 0 -11.53(-0.85%)
Oct 27, 2016 1368 1371 1335 1352 0 -8.85(-0.65%)
Oct 26, 2016 1354 1370 1350 1361 0 -6.52(-0.48%)
Oct 25, 2016 1384 1389 1364 1368 0 -13.15(-0.95%)
Oct 24, 2016 1384 1393 1361 1381 0 +7.43(+0.54%)
Oct 21, 2016 1359 1380 1355 1374 0 +10.66(+0.78%)
Oct 20, 2016 1352 1371 1342 1363 0 +0.41(+0.03%)
Oct 19, 2016 1362 1373 1353 1362 0 -3.29(-0.24%)
Oct 18, 2016 1367 1375 1357 1366 0 +26.97(+2.01%)
Oct 17, 2016 1328 1344 1325 1339 0 +10.20(+0.77%)
Oct 14, 2016 1338 1348 1327 1329 0 -1.93(-0.15%)
Oct 13, 2016 1304 1334 1298 1331 0 +7.74(+0.59%)
Oct 12, 2016 1320 1330 1311 1323 0 -9.93(-0.75%)
Oct 11, 2016 1349 1355 1328 1333 0 -31.77(-2.33%)
Oct 10, 2016 1350 1369 1345 1365 0 +34.90(+2.62%)
Oct 07, 2016 1330 1330 1320 1330 0 -22.26(-1.65%)
Oct 06, 2016 1337 1354 1332 1352 0 +11.35(+0.85%)
Oct 05, 2016 1339 1350 1331 1341 0 +4.73(+0.35%)
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.