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, 2019 1313 1323 1304 1317 0 +11.38(+0.87%)
Apr 29, 2019 1302 1310 1296 1306 0 +11.73(+0.91%)
Apr 26, 2019 1290 1299 1285 1294 0 +2.35(+0.18%)
Apr 25, 2019 1299 1301 1284 1292 0 -28.74(-2.18%)
Apr 24, 2019 1326 1330 1312 1320 0 +5.85(+0.44%)
Apr 23, 2019 1323 1328 1308 1315 0 -8.47(-0.64%)
Apr 22, 2019 1319 1330 1315 1323 0 -2.51(-0.19%)
Apr 18, 2019 1332 1341 1322 1326 0 +18.34(+1.40%)
Apr 17, 2019 1315 1317 1303 1307 0 +3.60(+0.28%)
Apr 16, 2019 1305 1309 1298 1304 0 +9.11(+0.70%)
Apr 15, 2019 1291 1298 1285 1295 0 +5.22(+0.40%)
Apr 12, 2019 1289 1298 1284 1289 0 +10.47(+0.82%)
Apr 11, 2019 1277 1289 1271 1279 0 +11.32(+0.89%)
Apr 10, 2019 1270 1274 1264 1268 0 -3.32(-0.26%)
Apr 09, 2019 1268 1285 1264 1271 0 -10.87(-0.85%)
Apr 08, 2019 1277 1284 1270 1282 0 -1.67(-0.13%)
Apr 05, 2019 1279 1288 1276 1283 0 +18.18(+1.44%)
Apr 04, 2019 1266 1272 1259 1265 0 -4.11(-0.32%)
Apr 03, 2019 1271 1277 1266 1269 0 +22.88(+1.84%)
Apr 02, 2019 1239 1249 1235 1246 0 -2.17(-0.17%)
Apr 01, 2019 1243 1256 1238 1249 0 +24.73(+2.02%)
Mar 29, 2019 1223 1232 1213 1224 0 +39.96(+3.38%)
Mar 28, 2019 1186 1190 1172 1184 0 -2.59(-0.22%)
Mar 27, 2019 1186 1192 1173 1187 0 -1.61(-0.14%)
Mar 26, 2019 1195 1203 1181 1188 0 -14.04(-1.17%)
Mar 25, 2019 1191 1204 1187 1202 0 +17.42(+1.47%)
Mar 22, 2019 1208 1211 1183 1185 0 -34.75(-2.85%)
Mar 21, 2019 1209 1225 1208 1220 0 -1.45(-0.12%)
Mar 20, 2019 1219 1230 1206 1221 0 +1.97(+0.16%)
Mar 19, 2019 1225 1231 1215 1219 0 -4.08(-0.33%)
Mar 18, 2019 1217 1225 1214 1223 0 -1.22(-0.10%)
Mar 15, 2019 1223 1232 1217 1224 0 +23.31(+1.94%)
Mar 14, 2019 1206 1210 1195 1201 0 -9.56(-0.79%)
Mar 13, 2019 1228 1229 1206 1211 0 -6.19(-0.51%)
Mar 12, 2019 1227 1228 1214 1217 0 -12.02(-0.98%)
Mar 11, 2019 1217 1233 1214 1229 0 +8.99(+0.74%)
Mar 08, 2019 1207 1221 1204 1220 0 +3.69(+0.30%)
Mar 07, 2019 1217 1225 1205 1216 0 -18.08(-1.46%)
Mar 06, 2019 1247 1250 1230 1234 0 -11.45(-0.92%)
Mar 05, 2019 1247 1253 1241 1246 0 -1.75(-0.14%)
Mar 04, 2019 1244 1250 1234 1247 0 +1.10(+0.09%)
Mar 01, 2019 1247 1255 1236 1246 0 +16.41(+1.33%)
Feb 28, 2019 1236 1237 1219 1230 0 +1.00(+0.08%)
Feb 27, 2019 1228 1236 1221 1229 0 -5.77(-0.47%)
Feb 26, 2019 1230 1243 1226 1235 0 +3.51(+0.29%)
Feb 25, 2019 1234 1239 1228 1231 0 +1.92(+0.16%)
Feb 22, 2019 1230 1236 1222 1229 0 -1.43(-0.12%)
Feb 21, 2019 1229 1233 1224 1231 0 +0.05(+0.00%)
Feb 20, 2019 1224 1235 1222 1231 0 +14.69(+1.21%)
Feb 19, 2019 1208 1223 1205 1216 0 +17.89(+1.49%)
Feb 15, 2019 1190 1201 1186 1198 0 +13.53(+1.14%)
Feb 14, 2019 1182 1190 1175 1184 0 -4.44(-0.37%)
Feb 13, 2019 1201 1205 1187 1189 0 +0.20(+0.02%)
Feb 12, 2019 1174 1192 1173 1189 0 +13.86(+1.18%)
Feb 11, 2019 1168 1177 1164 1175 0 +12.93(+1.11%)
Feb 08, 2019 1158 1166 1148 1162 0 -0.23(-0.02%)
Feb 07, 2019 1177 1182 1154 1162 0 -10.58(-0.90%)
Feb 06, 2019 1192 1195 1171 1173 0 +2.20(+0.19%)
Feb 05, 2019 1169 1174 1158 1171 0 +16.14(+1.40%)
Feb 04, 2019 1148 1159 1141 1154 0 +13.30(+1.17%)
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.