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, 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%)
Apr 01, 2011 1082 1096 1071 1087 0 +16.03(+1.50%)
Mar 31, 2011 1073 1076 1064 1071 0 -9.11(-0.84%)
Mar 30, 2011 1084 1088 1074 1080 0 +5.53(+0.51%)
Mar 29, 2011 1075 1080 1065 1075 0 -2.78(-0.26%)
Mar 28, 2011 1082 1090 1075 1077 0 +9.08(+0.85%)
Mar 25, 2011 1072 1079 1061 1068 0 -4.96(-0.46%)
Mar 24, 2011 1050 1082 1047 1073 0 +38.78(+3.75%)
Mar 23, 2011 1034 1042 1025 1035 0 +0.71(+0.07%)
Mar 22, 2011 1045 1051 1023 1034 0 -8.12(-0.78%)
Mar 21, 2011 1039 1047 1037 1042 0 +20.28(+1.98%)
Mar 18, 2011 1019 1030 1011 1022 0 +19.79(+1.98%)
Mar 17, 2011 995.00 1016 979.58 1002 0 +34.95(+3.61%)
Mar 16, 2011 993.29 1002 956.58 966.95 0 -34.08(-3.40%)
Mar 15, 2011 990.12 1007 988.08 1001 0 -15.62(-1.54%)
Mar 14, 2011 1012 1025 1003 1017 0 +2.56(+0.25%)
Mar 11, 2011 994.41 1019 993.95 1014 0 +11.96(+1.19%)
Mar 10, 2011 1009 1017 993.19 1002 0 -22.60(-2.21%)
Mar 09, 2011 1030 1035 1015 1025 0 -27.70(-2.63%)
Mar 08, 2011 1032 1063 1025 1052 0 +8.35(+0.80%)
Mar 07, 2011 1051 1056 1037 1044 0 -8.41(-0.80%)
Mar 04, 2011 1059 1063 1040 1052 0 -4.59(-0.43%)
Mar 03, 2011 1056 1065 1047 1057 0 +19.08(+1.84%)
Mar 02, 2011 1034 1057 1032 1038 0 -3.72(-0.36%)
Mar 01, 2011 1071 1076 1038 1042 0 -33.96(-3.16%)
Feb 28, 2011 1080 1091 1067 1076 0 +8.06(+0.75%)
Feb 25, 2011 1066 1076 1056 1068 0 +22.28(+2.13%)
Feb 24, 2011 959.25 1065 1036 1045 0 -3.07(-0.29%)
Feb 23, 2011 1053 1069 1035 1048 0 -1.03(-0.10%)
Feb 22, 2011 1084 1088 1045 1049 0 -57.58(-5.20%)
Feb 18, 2011 1107 1107 1107 0 +21.20(+1.95%)
Feb 17, 2011 1069 1091 1069 1086 0 +4.92(+0.46%)
Feb 16, 2011 1071 1089 1069 1081 0 +20.71(+1.95%)
Feb 15, 2011 1068 1081 1059 1060 0 -19.23(-1.78%)
Feb 14, 2011 1078 1093 1065 1079 0 -1.33(-0.12%)
Feb 11, 2011 1070 1094 1070 1081 0 +5.96(+0.55%)
Feb 10, 2011 1067 1087 1062 1075 0 -7.87(-0.73%)
Feb 09, 2011 1073 1095 1073 1083 0 -6.11(-0.56%)
Feb 08, 2011 1083 1097 1079 1089 0 +9.87(+0.91%)
Feb 07, 2011 1068 1087 1068 1079 0 +7.19(+0.67%)
Feb 04, 2011 1076 1085 1060 1072 0 +0.56(+0.05%)
Feb 03, 2011 1035 1086 1027 1071 0 +16.49(+1.56%)
Feb 02, 2011 1052 1070 1045 1055 0 -12.89(-1.21%)
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.