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 29, 2016 1201 1203 1183 1195 0 -8.40(-0.70%)
Apr 28, 2016 1203 1223 1197 1204 0 -10.64(-0.88%)
Apr 27, 2016 1206 1220 1199 1214 0 +13.57(+1.13%)
Apr 26, 2016 1202 1206 1193 1201 0 +18.32(+1.55%)
Apr 25, 2016 1197 1198 1177 1182 0 -5.99(-0.50%)
Apr 22, 2016 1189 1198 1181 1188 0 +1.68(+0.14%)
Apr 21, 2016 1201 1214 1184 1187 0 -10.28(-0.86%)
Apr 20, 2016 1195 1205 1190 1197 0 -8.06(-0.67%)
Apr 19, 2016 1198 1212 1192 1205 0 +12.30(+1.03%)
Apr 18, 2016 1176 1196 1175 1193 0 +9.62(+0.81%)
Apr 15, 2016 1168 1188 1167 1183 0 +3.02(+0.26%)
Apr 14, 2016 1181 1189 1171 1180 0 -5.97(-0.50%)
Apr 13, 2016 1184 1192 1173 1186 0 +13.38(+1.14%)
Apr 12, 2016 1164 1175 1158 1173 0 +11.82(+1.02%)
Apr 11, 2016 1169 1180 1159 1161 0 +6.04(+0.52%)
Apr 08, 2016 1153 1166 1149 1155 0 +21.96(+1.94%)
Apr 07, 2016 1140 1149 1126 1133 0 -13.18(-1.15%)
Apr 06, 2016 1138 1149 1133 1146 0 +17.64(+1.56%)
Apr 05, 2016 1134 1141 1122 1128 0 -22.42(-1.95%)
Apr 04, 2016 1160 1163 1144 1151 0 -9.13(-0.79%)
Apr 01, 2016 1143 1164 1139 1160 0 +2.76(+0.24%)
Mar 31, 2016 1162 1170 1152 1157 0 -5.80(-0.50%)
Mar 30, 2016 1166 1175 1157 1163 0 +5.82(+0.50%)
Mar 29, 2016 1139 1161 1133 1157 0 +20.83(+1.83%)
Mar 28, 2016 1134 1143 1125 1136 0 +6.98(+0.62%)
Mar 24, 2016 1129 1129 1129 1129 0 +16.64(+1.50%)
Mar 23, 2016 1134 1138 1107 1113 0 -29.21(-2.56%)
Mar 22, 2016 1131 1146 1125 1142 0 +2.36(+0.21%)
Mar 21, 2016 1131 1146 1127 1140 0 +0.40(+0.04%)
Mar 18, 2016 1129 1147 1122 1139 0 +16.54(+1.47%)
Mar 17, 2016 1098 1127 1090 1123 0 +32.58(+2.99%)
Mar 16, 2016 1063 1092 1060 1090 0 +14.39(+1.34%)
Mar 15, 2016 1075 1082 1063 1076 0 -16.79(-1.54%)
Mar 14, 2016 1100 1109 1086 1092 0 +0.73(+0.07%)
Mar 11, 2016 1084 1103 1078 1092 0 +32.73(+3.09%)
Mar 10, 2016 1064 1074 1044 1059 0 -10.87(-1.02%)
Mar 09, 2016 1077 1083 1065 1070 0 +10.82(+1.02%)
Mar 08, 2016 1078 1082 1058 1059 0 -23.31(-2.15%)
Mar 07, 2016 1056 1086 1053 1082 0 +13.69(+1.28%)
Mar 04, 2016 1074 1083 1062 1069 0 -3.83(-0.36%)
Mar 03, 2016 1060 1076 1054 1072 0 +31.82(+3.06%)
Mar 02, 2016 1030 1045 1022 1041 0 +6.04(+0.58%)
Mar 01, 2016 1023 1039 1012 1035 0 +32.27(+3.22%)
Feb 29, 2016 1001 1013 994.02 1002 0 +10.80(+1.09%)
Feb 26, 2016 995.05 1009 984.19 991.55 0 -5.44(-0.55%)
Feb 25, 2016 990.04 998.70 976.90 997.00 0 +8.21(+0.83%)
Feb 24, 2016 963.05 991.92 951.84 988.78 0 -1.93(-0.20%)
Feb 23, 2016 996.12 1008 985.58 990.72 0 -13.89(-1.38%)
Feb 22, 2016 987.07 1006 986.02 1005 0 +24.76(+2.53%)
Feb 19, 2016 970.38 983.87 963.52 979.85 0 +2.21(+0.23%)
Feb 18, 2016 989.80 996.59 972.35 977.64 0 -9.62(-0.97%)
Feb 17, 2016 957.59 997.39 956.53 987.27 0 +43.20(+4.58%)
Feb 16, 2016 945.42 951.30 929.41 944.07 0 +24.25(+2.64%)
Feb 12, 2016 919.82 919.82 919.82 919.82 0 +17.74(+1.97%)
Feb 11, 2016 903.89 913.24 883.09 902.08 0 -12.82(-1.40%)
Feb 10, 2016 915.13 935.44 907.48 914.90 0 +17.86(+1.99%)
Feb 09, 2016 881.30 913.72 875.30 897.04 0 -1.78(-0.20%)
Feb 08, 2016 938.43 938.88 886.89 898.82 0 -68.48(-7.08%)
Feb 05, 2016 988.56 999.83 960.51 967.29 0 -25.83(-2.60%)
Feb 04, 2016 955.32 1006 953.69 993.12 0 +40.11(+4.21%)
Feb 03, 2016 951.68 963.11 918.22 953.00 0 +14.70(+1.57%)
Feb 02, 2016 950.02 956.37 931.60 938.31 0 -34.12(-3.51%)
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.