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 30, 2011 651.43 659.24 630.50 634.12 0 -23.48(-3.57%)
Sep 29, 2011 671.02 680.73 650.37 657.60 0 +7.26(+1.12%)
Sep 28, 2011 585.16 680.30 647.74 650.34 0 -16.58(-2.49%)
Sep 27, 2011 679.73 687.50 661.49 666.92 0 +10.66(+1.63%)
Sep 26, 2011 642.54 658.43 626.12 656.25 0 +27.42(+4.36%)
Sep 23, 2011 609.26 632.72 606.30 628.83 0 +17.08(+2.79%)
Sep 22, 2011 621.83 636.64 605.51 611.75 0 -48.02(-7.28%)
Sep 21, 2011 686.16 693.22 658.21 659.77 0 -27.98(-4.07%)
Sep 20, 2011 708.94 719.07 684.82 687.75 0 -17.32(-2.46%)
Sep 19, 2011 710.39 716.94 696.88 705.07 0 -26.08(-3.57%)
Sep 16, 2011 743.18 748.74 726.33 731.16 0 -5.48(-0.74%)
Sep 15, 2011 738.81 743.28 722.77 736.63 0 +25.55(+3.59%)
Sep 14, 2011 703.23 718.37 691.68 711.08 0 +15.99(+2.30%)
Sep 13, 2011 683.32 699.63 678.10 695.09 0 +7.71(+1.12%)
Sep 12, 2011 682.41 691.99 665.77 687.38 0 -17.71(-2.51%)
Sep 09, 2011 725.92 730.94 697.83 705.09 0 -49.26(-6.53%)
Sep 08, 2011 756.56 768.17 747.93 754.34 0 -16.29(-2.11%)
Sep 07, 2011 752.23 776.46 750.07 770.64 0 +37.29(+5.09%)
Sep 06, 2011 709.67 741.85 706.31 733.34 0 -14.93(-1.99%)
Sep 02, 2011 748.27 748.27 748.27 0 -40.91(-5.18%)
Sep 01, 2011 798.06 814.52 785.38 789.18 0 -6.78(-0.85%)
Aug 31, 2011 798.90 814.60 789.61 795.96 0 +15.58(+2.00%)
Aug 30, 2011 774.22 787.37 763.57 780.38 0 +0.55(+0.07%)
Aug 29, 2011 753.02 784.29 751.48 779.83 0 +35.58(+4.78%)
Aug 26, 2011 731.92 749.03 722.29 744.25 0 +2.11(+0.28%)
Aug 25, 2011 764.64 775.00 738.00 742.14 0 -13.44(-1.78%)
Aug 24, 2011 736.49 759.65 734.30 755.58 0 +3.18(+0.42%)
Aug 23, 2011 721.93 755.39 715.44 752.40 0 +31.04(+4.30%)
Aug 22, 2011 738.84 748.00 715.67 721.36 0 +6.96(+0.97%)
Aug 19, 2011 722.39 741.70 712.26 714.40 0 -23.58(-3.19%)
Aug 18, 2011 750.29 756.91 723.98 737.98 0 -56.23(-7.08%)
Aug 17, 2011 800.36 816.37 790.33 794.20 0 +0.64(+0.08%)
Aug 16, 2011 782.78 799.21 775.55 793.56 0 +3.35(+0.42%)
Aug 15, 2011 768.90 795.05 766.63 790.21 0 +36.90(+4.90%)
Aug 12, 2011 760.34 771.75 740.32 753.31 0 +4.58(+0.61%)
Aug 11, 2011 708.70 759.13 703.20 748.73 0 +25.29(+3.50%)
Aug 10, 2011 757.59 757.93 717.51 723.44 0 -68.78(-8.68%)
Aug 09, 2011 768.61 798.53 743.42 792.23 0 +44.72(+5.98%)
Aug 08, 2011 768.68 779.71 723.95 747.51 0 -49.73(-6.24%)
Aug 05, 2011 811.32 819.77 770.42 797.24 0 +18.70(+2.40%)
Aug 04, 2011 811.42 815.83 775.76 778.54 0 -57.68(-6.90%)
Aug 03, 2011 841.17 849.29 812.16 836.22 0 +2.14(+0.26%)
Aug 02, 2011 856.98 866.98 832.69 834.08 0 -43.12(-4.92%)
Aug 01, 2011 908.11 913.62 864.36 877.20 0 -31.56(-3.47%)
Jul 29, 2011 881.98 915.63 881.21 908.76 0 +18.22(+2.05%)
Jul 28, 2011 909.87 921.19 887.04 890.54 0 -27.62(-3.01%)
Jul 27, 2011 928.32 931.66 915.97 918.16 0 -23.49(-2.49%)
Jul 26, 2011 943.67 947.20 932.22 941.65 0 -2.43(-0.26%)
Jul 25, 2011 940.73 957.14 937.03 944.08 0 -13.00(-1.36%)
Jul 22, 2011 959.44 962.49 943.21 957.07 0 -7.24(-0.75%)
Jul 21, 2011 954.67 970.89 949.96 964.31 0 +22.27(+2.36%)
Jul 20, 2011 948.31 956.04 935.28 942.04 0 +3.47(+0.37%)
Jul 19, 2011 937.84 950.76 930.83 938.58 0 +24.96(+2.73%)
Jul 18, 2011 924.85 928.01 905.01 913.61 0 -14.96(-1.61%)
Jul 15, 2011 932.80 940.36 924.20 928.57 0 -6.77(-0.72%)
Jul 14, 2011 952.64 957.75 929.96 935.35 0 -13.02(-1.37%)
Jul 13, 2011 944.83 964.56 940.51 948.36 0 +17.31(+1.86%)
Jul 12, 2011 836.42 946.25 924.85 931.05 0 -16.45(-1.74%)
Jul 11, 2011 947.96 957.30 934.02 947.50 0 -35.52(-3.61%)
Jul 08, 2011 980.63 988.36 973.83 983.01 0 -32.40(-3.19%)
Jul 07, 2011 1009 1020 1009 1015 0 +16.08(+1.61%)
Jul 06, 2011 999.42 1005 991.80 999.34 0 -16.02(-1.58%)
Jul 05, 2011 1020 1028 1008 1015 0 -26.59(-2.55%)
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.