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 (%)
Sep 26, 2016 1318 1322 1306 1309 0 -16.82(-1.27%)
Sep 23, 2016 1323 1338 1319 1326 0 -6.31(-0.47%)
Sep 22, 2016 1332 1345 1320 1332 0 +29.59(+2.27%)
Sep 21, 2016 1294 1303 1278 1303 0 +19.24(+1.50%)
Sep 20, 2016 1296 1299 1278 1283 0 -0.55(-0.04%)
Sep 19, 2016 1294 1300 1278 1284 0 +15.85(+1.25%)
Sep 16, 2016 1304 1306 1266 1268 0 -46.99(-3.57%)
Sep 15, 2016 1307 1318 1295 1315 0 +12.86(+0.99%)
Sep 14, 2016 1311 1316 1297 1302 0 +0.11(+0.01%)
Sep 13, 2016 1317 1321 1296 1302 0 -28.41(-2.14%)
Sep 12, 2016 1296 1333 1291 1330 0 +34.95(+2.70%)
Sep 09, 2016 1338 1339 1287 1296 0 -56.88(-4.21%)
Sep 08, 2016 1375 1378 1351 1352 0 -18.67(-1.36%)
Sep 07, 2016 1376 1384 1360 1371 0 -9.20(-0.67%)
Sep 06, 2016 1388 1392 1373 1380 0 +5.01(+0.36%)
Sep 02, 2016 1375 1375 1375 1375 0 +11.71(+0.86%)
Sep 01, 2016 1357 1373 1351 1364 0 -0.31(-0.02%)
Aug 31, 2016 1359 1372 1344 1364 0 -7.74(-0.56%)
Aug 30, 2016 1379 1382 1362 1372 0 -7.36(-0.53%)
Aug 29, 2016 1377 1391 1365 1379 0 +20.45(+1.51%)
Aug 26, 2016 1373 1386 1339 1358 0 +0.55(+0.04%)
Aug 25, 2016 1377 1380 1354 1358 0 +6.31(+0.47%)
Aug 24, 2016 1357 1361 1344 1352 0 -11.13(-0.82%)
Aug 23, 2016 1373 1383 1360 1363 0 -8.99(-0.66%)
Aug 22, 2016 1355 1375 1350 1372 0 +7.12(+0.52%)
Aug 19, 2016 1359 1374 1351 1365 0 -19.47(-1.41%)
Aug 18, 2016 1382 1390 1369 1384 0 +5.82(+0.42%)
Aug 17, 2016 1382 1384 1360 1378 0 +10.77(+0.79%)
Aug 16, 2016 1364 1378 1354 1368 0 +13.42(+0.99%)
Aug 15, 2016 1353 1367 1348 1354 0 +19.61(+1.47%)
Aug 12, 2016 1337 1346 1329 1334 0 +10.31(+0.78%)
Aug 11, 2016 1312 1332 1309 1324 0 +15.34(+1.17%)
Aug 10, 2016 1300 1313 1291 1309 0 +20.06(+1.56%)
Aug 09, 2016 1275 1296 1270 1289 0 +17.75(+1.40%)
Aug 08, 2016 1266 1280 1262 1271 0 +8.54(+0.68%)
Aug 05, 2016 1248 1268 1244 1262 0 +19.03(+1.53%)
Aug 04, 2016 1239 1252 1233 1243 0 -3.35(-0.27%)
Aug 03, 2016 1231 1248 1229 1247 0 +9.58(+0.77%)
Aug 02, 2016 1251 1254 1228 1237 0 -15.35(-1.23%)
Aug 01, 2016 1261 1266 1245 1253 0 -16.41(-1.29%)
Jul 29, 2016 1260 1277 1246 1269 0 +16.57(+1.32%)
Jul 28, 2016 1243 1261 1233 1252 0 +13.50(+1.09%)
Jul 27, 2016 1243 1264 1234 1239 0 +13.73(+1.12%)
Jul 26, 2016 1221 1227 1211 1225 0 +10.03(+0.83%)
Jul 25, 2016 1207 1220 1204 1215 0 +1.45(+0.12%)
Jul 22, 2016 1213 1223 1206 1214 0 +16.28(+1.36%)
Jul 21, 2016 1200 1211 1191 1197 0 -8.31(-0.69%)
Jul 20, 2016 1194 1212 1190 1206 0 +15.46(+1.30%)
Jul 19, 2016 1199 1206 1186 1190 0 -22.27(-1.84%)
Jul 18, 2016 1189 1215 1186 1213 0 +17.45(+1.46%)
Jul 15, 2016 1192 1198 1189 1195 0 -10.59(-0.88%)
Jul 14, 2016 1205 1215 1196 1206 0 +18.63(+1.57%)
Jul 13, 2016 1208 1214 1183 1187 0 -1.19(-0.10%)
Jul 12, 2016 1180 1195 1177 1188 0 +21.33(+1.83%)
Jul 11, 2016 1163 1176 1157 1167 0 +26.46(+2.32%)
Jul 08, 2016 1140 1146 1126 1140 0 +26.06(+2.34%)
Jul 07, 2016 1118 1128 1102 1114 0 +1.46(+0.13%)
Jul 06, 2016 1113 1113 1113 1113 0 +7.08(+0.64%)
Jul 05, 2016 1122 1125 1101 1106 0 -57.96(-4.98%)
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.