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 (%)
May 31, 2018 1509 1515 1490 1499 0 +24.96(+1.69%)
May 30, 2018 1462 1479 1458 1474 0 +27.10(+1.87%)
May 29, 2018 1449 1461 1438 1447 0 -36.39(-2.45%)
May 25, 2018 1483 1483 1483 1483 0 -12.50(-0.84%)
May 24, 2018 1506 1509 1487 1496 0 -14.33(-0.95%)
May 23, 2018 1511 1517 1497 1510 0 -23.89(-1.56%)
May 22, 2018 1545 1553 1533 1534 0 +1.50(+0.10%)
May 21, 2018 1529 1538 1522 1533 0 +12.01(+0.79%)
May 18, 2018 1508 1526 1501 1520 0 +18.06(+1.20%)
May 17, 2018 1505 1512 1495 1502 0 +0.16(+0.01%)
May 16, 2018 1496 1507 1492 1502 0 +14.78(+0.99%)
May 15, 2018 1485 1499 1476 1488 0 -0.96(-0.06%)
May 14, 2018 1497 1500 1486 1488 0 -14.75(-0.98%)
May 11, 2018 1507 1511 1497 1503 0 -2.55(-0.17%)
May 10, 2018 1501 1514 1499 1506 0 -0.10(-0.01%)
May 09, 2018 1496 1508 1490 1506 0 +17.41(+1.17%)
May 08, 2018 1469 1492 1467 1488 0 +8.34(+0.56%)
May 07, 2018 1481 1486 1471 1480 0 +1.27(+0.09%)
May 04, 2018 1466 1487 1462 1479 0 +9.77(+0.67%)
May 03, 2018 1466 1473 1448 1469 0 +6.67(+0.46%)
May 02, 2018 1472 1479 1458 1462 0 +10.61(+0.73%)
May 01, 2018 1456 1459 1436 1452 0 -7.31(-0.50%)
Apr 30, 2018 1464 1475 1456 1459 0 -13.12(-0.89%)
Apr 27, 2018 1465 1477 1460 1472 0 -1.51(-0.10%)
Apr 26, 2018 1474 1480 1463 1474 0 +1.38(+0.09%)
Apr 25, 2018 1470 1477 1456 1472 0 +28.58(+1.98%)
Apr 24, 2018 1461 1466 1434 1444 0 -26.40(-1.80%)
Apr 23, 2018 1475 1480 1464 1470 0 -7.17(-0.49%)
Apr 20, 2018 1486 1489 1471 1477 0 +17.15(+1.17%)
Apr 19, 2018 1477 1479 1453 1460 0 -6.32(-0.43%)
Apr 18, 2018 1462 1472 1459 1467 0 +20.18(+1.40%)
Apr 17, 2018 1443 1454 1437 1446 0 +3.63(+0.25%)
Apr 16, 2018 1443 1449 1438 1443 0 +10.12(+0.71%)
Apr 13, 2018 1440 1446 1426 1433 0 -3.06(-0.21%)
Apr 12, 2018 1431 1442 1428 1436 0 +9.30(+0.65%)
Apr 11, 2018 1428 1438 1422 1426 0 -8.07(-0.56%)
Apr 10, 2018 1434 1439 1423 1434 0 +11.57(+0.81%)
Apr 09, 2018 1436 1442 1421 1423 0 -0.39(-0.03%)
Apr 06, 2018 1427 1438 1415 1423 0 -17.56(-1.22%)
Apr 05, 2018 1434 1448 1433 1441 0 +11.30(+0.79%)
Apr 04, 2018 1402 1432 1400 1429 0 +3.49(+0.24%)
Apr 03, 2018 1423 1431 1411 1426 0 +19.49(+1.39%)
Apr 02, 2018 1432 1436 1395 1407 0 -29.84(-2.08%)
Mar 29, 2018 1436 1436 1436 1436 0 +18.92(+1.33%)
Mar 28, 2018 1439 1441 1415 1417 0 +3.44(+0.24%)
Mar 27, 2018 1439 1445 1410 1414 0 -22.09(-1.54%)
Mar 26, 2018 1436 1446 1408 1436 0 +19.67(+1.39%)
Mar 23, 2018 1421 1436 1409 1416 0 +15.68(+1.12%)
Mar 22, 2018 1415 1419 1400 1401 0 -31.43(-2.19%)
Mar 21, 2018 1429 1443 1425 1432 0 +5.32(+0.37%)
Mar 20, 2018 1425 1440 1420 1427 0 -10.63(-0.74%)
Mar 19, 2018 1444 1447 1423 1437 0 -13.65(-0.94%)
Mar 16, 2018 1450 1462 1446 1451 0 -3.68(-0.25%)
Mar 15, 2018 1451 1468 1444 1455 0 +1.13(+0.08%)
Mar 14, 2018 1471 1474 1449 1454 0 +4.67(+0.32%)
Mar 13, 2018 1451 1453 1446 1449 0 -0.92(-0.06%)
Mar 12, 2018 1452 1458 1443 1450 0 -1.00(-0.07%)
Mar 09, 2018 1446 1457 1442 1451 0 -4.22(-0.29%)
Mar 08, 2018 1451 1462 1438 1455 0 +13.41(+0.93%)
Mar 07, 2018 1442 1445 1431 1442 0 -1.61(-0.11%)
Mar 06, 2018 1448 1453 1435 1443 0 +1.47(+0.10%)
Mar 05, 2018 1422 1448 1419 1442 0 +18.56(+1.30%)
Mar 02, 2018 1409 1426 1398 1423 0 +5.41(+0.38%)
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.