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 (%)
Jun 30, 2011 1008 1036 1007 1025 0 +22.73(+2.27%)
Jun 29, 2011 984.73 1004 976.87 1002 0 +36.36(+3.76%)
Jun 28, 2011 877.70 968.17 954.82 965.73 0 +16.75(+1.76%)
Jun 27, 2011 868.38 955.56 937.23 948.99 0 +9.07(+0.97%)
Jun 24, 2011 947.82 953.89 933.12 939.91 0 -10.66(-1.12%)
Jun 23, 2011 859.88 953.44 925.10 950.57 0 -11.31(-1.18%)
Jun 22, 2011 883.73 976.38 958.42 961.88 0 -10.61(-1.09%)
Jun 21, 2011 954.99 976.50 953.54 972.49 0 +21.80(+2.29%)
Jun 20, 2011 946.12 951.40 943.71 950.68 0 +1.69(+0.18%)
Jun 17, 2011 951.64 958.71 939.69 949.00 0 +15.78(+1.69%)
Jun 16, 2011 924.60 948.81 924.05 933.22 0 +1.25(+0.13%)
Jun 15, 2011 942.00 948.60 924.38 931.97 0 -32.98(-3.42%)
Jun 14, 2011 951.14 970.74 951.23 964.95 0 +30.06(+3.22%)
Jun 13, 2011 940.93 952.16 931.53 934.88 0 +0.37(+0.04%)
Jun 10, 2011 965.81 969.51 929.36 934.51 0 -42.87(-4.39%)
Jun 09, 2011 972.84 986.78 967.43 977.39 0 +8.86(+0.91%)
Jun 08, 2011 978.11 984.17 966.38 968.53 0 -20.13(-2.04%)
Jun 07, 2011 989.13 999.62 984.84 988.66 0 +8.87(+0.91%)
Jun 06, 2011 985.02 993.67 977.06 979.79 0 -10.09(-1.02%)
Jun 03, 2011 984.00 999.00 981.65 989.88 0 +5.73(+0.58%)
May 24, 2011 986.19 993.51 978.02 984.14 0 +2.21(+0.22%)
May 23, 2011 977.32 989.80 974.79 981.94 0 -24.23(-2.41%)
May 20, 2011 1014 1019 1002 1006 0 -21.31(-2.07%)
May 19, 2011 1019 1033 1013 1027 0 +9.89(+0.97%)
May 18, 2011 1013 1021 1010 1018 0 -2.12(-0.21%)
May 17, 2011 1015 1027 1008 1020 0 +3.45(+0.34%)
May 16, 2011 1006 1026 1005 1016 0 +0.43(+0.04%)
May 13, 2011 1023 1027 1008 1016 0 -10.22(-1.00%)
May 12, 2011 1014 1032 1006 1026 0 -1.98(-0.19%)
May 11, 2011 1039 1045 1022 1028 0 -25.52(-2.42%)
May 10, 2011 1034 1058 1034 1054 0 +22.17(+2.15%)
May 09, 2011 1034 1040 1024 1031 0 -3.20(-0.31%)
May 06, 2011 1045 1055 1032 1035 0 +8.30(+0.81%)
May 05, 2011 1030 1040 1018 1026 0 -23.72(-2.26%)
May 04, 2011 1075 1079 1044 1050 0 -25.46(-2.37%)
May 03, 2011 1090 1096 1069 1075 0 -17.90(-1.64%)
May 02, 2011 1092 1094 1090 1093 0 -4.42(-0.40%)
Apr 29, 2011 1100 1105 1092 1098 0 +9.09(+0.83%)
Apr 28, 2011 1091 1096 1079 1089 0 +0.32(+0.03%)
Apr 27, 2011 1092 1097 1079 1088 0 -0.19(-0.02%)
Apr 26, 2011 1090 1098 1081 1089 0 +1.02(+0.09%)
Apr 25, 2011 1091 1093 1081 1088 0 -1.55(-0.14%)
Apr 21, 2011 1089 1093 1075 1089 0 +31.57(+2.99%)
Apr 20, 2011 1058 1066 1050 1058 0 +22.98(+2.22%)
Apr 19, 2011 1031 1037 1022 1035 0 +11.35(+1.11%)
Apr 18, 2011 1038 1045 1018 1023 0 -43.65(-4.09%)
Apr 15, 2011 1062 1071 1055 1067 0 +2.38(+0.22%)
Apr 14, 2011 1074 1081 1058 1064 0 -0.89(-0.08%)
Apr 13, 2011 1073 1078 1051 1065 0 +15.15(+1.44%)
Apr 12, 2011 1053 1060 1040 1050 0 -9.22(-0.87%)
Apr 11, 2011 1079 1084 1053 1059 0 -24.26(-2.24%)
Apr 08, 2011 1106 1107 1076 1084 0 -8.24(-0.75%)
Apr 07, 2011 1106 1110 1086 1092 0 -17.77(-1.60%)
Apr 06, 2011 1101 1117 1098 1110 0 +15.03(+1.37%)
Apr 05, 2011 1079 1099 1077 1095 0 +2.44(+0.22%)
Apr 04, 2011 1100 1104 1085 1092 0 +5.09(+0.47%)
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.