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 (%)
Apr 30, 2015 1417 1427 1395 1401 0 -27.34(-1.91%)
Apr 29, 2015 1426 1436 1412 1429 0 -21.70(-1.50%)
Apr 28, 2015 1455 1463 1444 1450 0 -20.38(-1.39%)
Apr 27, 2015 1471 1492 1467 1471 0 +2.96(+0.20%)
Apr 24, 2015 1456 1474 1451 1468 0 +33.35(+2.32%)
Apr 23, 2015 1430 1445 1420 1435 0 +11.35(+0.80%)
Apr 22, 2015 1416 1430 1410 1423 0 +5.95(+0.42%)
Apr 21, 2015 1416 1433 1409 1417 0 +10.84(+0.77%)
Apr 20, 2015 1416 1422 1402 1406 0 -3.71(-0.26%)
Apr 17, 2015 1423 1427 1401 1410 0 -21.53(-1.50%)
Apr 16, 2015 1441 1448 1422 1432 0 +5.37(+0.38%)
Apr 15, 2015 1409 1433 1402 1426 0 +36.24(+2.61%)
Apr 14, 2015 1385 1393 1377 1390 0 +21.40(+1.56%)
Apr 13, 2015 1379 1387 1364 1369 0 -14.37(-1.04%)
Apr 10, 2015 1383 1389 1376 1383 0 -6.85(-0.49%)
Apr 09, 2015 1384 1217 1195 1390 0 +14.48(+1.05%)
Apr 08, 2015 1389 1211 1187 1375 0 -14.18(-1.02%)
Apr 07, 2015 1393 1404 1382 1390 0 -5.79(-0.41%)
Apr 06, 2015 1370 1401 1367 1395 0 +30.96(+2.27%)
Apr 02, 2015 1364 1364 1364 1364 0 +12.93(+0.96%)
Apr 01, 2015 1354 1184 1167 1351 0 -0.62(-0.05%)
Mar 31, 2015 1346 1362 1342 1352 0 -14.08(-1.03%)
Mar 30, 2015 1354 1372 1350 1366 0 -3.95(-0.29%)
Mar 27, 2015 1373 1381 1359 1370 0 -0.97(-0.07%)
Mar 26, 2015 1374 1388 1355 1371 0 -17.91(-1.29%)
Mar 25, 2015 1399 1407 1383 1389 0 -3.90(-0.28%)
Mar 24, 2015 1394 1405 1384 1393 0 -5.93(-0.42%)
Mar 23, 2015 1393 1407 1386 1399 0 +12.29(+0.89%)
Mar 20, 2015 1386 1402 1378 1387 0 +53.08(+3.98%)
Mar 19, 2015 1355 1359 1324 1333 0 -35.17(-2.57%)
Mar 18, 2015 1346 1378 1329 1369 0 +40.15(+3.02%)
Mar 17, 2015 1320 1335 1316 1328 0 -15.31(-1.14%)
Mar 16, 2015 1354 1357 1332 1344 0 -27.58(-2.01%)
Mar 13, 2015 1370 1381 1352 1371 0 -14.69(-1.06%)
Mar 12, 2015 1366 1389 1365 1386 0 +42.42(+3.16%)
Mar 11, 2015 1327 1347 1318 1344 0 +23.84(+1.81%)
Mar 10, 2015 1336 1340 1312 1320 0 -24.60(-1.83%)
Mar 09, 2015 1354 1357 1338 1344 0 -17.79(-1.31%)
Mar 06, 2015 1390 1393 1357 1362 0 -42.33(-3.01%)
Mar 05, 2015 1388 1407 1385 1405 0 +10.79(+0.77%)
Mar 04, 2015 1394 1402 1380 1394 0 -9.96(-0.71%)
Mar 03, 2015 1407 1409 1395 1404 0 -24.69(-1.73%)
Mar 02, 2015 1418 1431 1407 1428 0 -0.61(-0.04%)
Feb 27, 2015 1429 1442 1417 1429 0 +3.48(+0.24%)
Feb 26, 2015 1428 1438 1416 1426 0 -3.29(-0.23%)
Feb 25, 2015 1433 1441 1420 1429 0 -3.75(-0.26%)
Feb 24, 2015 1413 1436 1409 1433 0 +13.06(+0.92%)
Feb 23, 2015 1410 1421 1402 1420 0 +1.21(+0.09%)
Feb 20, 2015 1402 1423 1394 1418 0 +13.18(+0.94%)
Feb 19, 2015 1402 1416 1396 1405 0 -8.67(-0.61%)
Feb 18, 2015 1418 1429 1403 1414 0 +10.68(+0.76%)
Feb 17, 2015 1390 1405 1380 1403 0 +5.74(+0.41%)
Feb 13, 2015 1397 1397 1397 1397 0 +0.54(+0.04%)
Feb 12, 2015 1374 1401 1371 1397 0 +46.19(+3.42%)
Feb 11, 2015 1358 1371 1339 1351 0 -11.63(-0.85%)
Feb 10, 2015 1379 1390 1355 1362 0 -6.68(-0.49%)
Feb 09, 2015 1360 1382 1357 1369 0 +17.97(+1.33%)
Feb 06, 2015 1354 1369 1341 1351 0 -10.92(-0.80%)
Feb 05, 2015 1331 1371 1317 1362 0 +49.24(+3.75%)
Feb 04, 2015 1336 1351 1303 1313 0 -22.56(-1.69%)
Feb 03, 2015 1315 1338 1309 1335 0 +45.51(+3.53%)
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.