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 (%)
May 31, 2017 1470 1473 1450 1456 0 -4.40(-0.30%)
May 30, 2017 1452 1466 1449 1461 0 +11.19(+0.77%)
May 26, 2017 1451 1456 1443 1450 0 -9.17(-0.63%)
May 25, 2017 1466 1471 1453 1459 0 -12.88(-0.88%)
May 24, 2017 1468 1478 1459 1472 0 -10.76(-0.73%)
May 23, 2017 1484 1488 1471 1482 0 +1.22(+0.08%)
May 22, 2017 1489 1494 1477 1481 0 -5.78(-0.39%)
May 19, 2017 1476 1494 1473 1487 0 +20.63(+1.41%)
May 18, 2017 1456 1474 1435 1466 0 -1.53(-0.10%)
May 17, 2017 1492 1493 1465 1468 0 -51.52(-3.39%)
May 16, 2017 1527 1530 1518 1519 0 -5.17(-0.34%)
May 15, 2017 1514 1529 1512 1525 0 +10.96(+0.72%)
May 12, 2017 1519 1523 1508 1514 0 -14.61(-0.96%)
May 11, 2017 1531 1535 1514 1528 0 -2.99(-0.20%)
May 10, 2017 1527 1536 1524 1531 0 +6.72(+0.44%)
May 09, 2017 1529 1534 1519 1525 0 +3.96(+0.26%)
May 08, 2017 1529 1531 1515 1521 0 -25.88(-1.67%)
May 05, 2017 1550 1554 1538 1546 0 +12.69(+0.83%)
May 04, 2017 1538 1542 1524 1534 0 +5.57(+0.36%)
May 03, 2017 1538 1541 1525 1528 0 -16.13(-1.04%)
May 02, 2017 1546 1554 1536 1544 0 +17.30(+1.13%)
May 01, 2017 1521 1535 1517 1527 0 +13.63(+0.90%)
Apr 28, 2017 1523 1524 1510 1513 0 -2.03(-0.13%)
Apr 27, 2017 1510 1520 1501 1515 0 +7.21(+0.48%)
Apr 26, 2017 1514 1518 1502 1508 0 +4.54(+0.30%)
Apr 25, 2017 1512 1518 1497 1504 0 -3.78(-0.25%)
Apr 24, 2017 1503 1518 1495 1507 0 +55.09(+3.79%)
Apr 21, 2017 1448 1456 1439 1452 0 +15.15(+1.05%)
Apr 20, 2017 1426 1442 1422 1437 0 +27.01(+1.92%)
Apr 19, 2017 1421 1426 1406 1410 0 +1.05(+0.07%)
Apr 18, 2017 1413 1419 1403 1409 0 -16.75(-1.17%)
Apr 17, 2017 1417 1426 1410 1426 0 +15.82(+1.12%)
Apr 13, 2017 1422 1431 1408 1410 0 -27.54(-1.92%)
Apr 12, 2017 1447 1449 1430 1438 0 -14.73(-1.01%)
Apr 11, 2017 1452 1456 1433 1452 0 +3.80(+0.26%)
Apr 10, 2017 1453 1458 1445 1449 0 -8.79(-0.60%)
Apr 07, 2017 1449 1462 1447 1457 0 +11.77(+0.81%)
Apr 06, 2017 1446 1455 1441 1446 0 +2.85(+0.20%)
Apr 05, 2017 1461 1471 1442 1443 0 -13.53(-0.93%)
Apr 04, 2017 1449 1459 1444 1456 0 +9.19(+0.64%)
Apr 03, 2017 1459 1464 1437 1447 0 -16.70(-1.14%)
Mar 31, 2017 1444 1470 1443 1464 0 +7.07(+0.49%)
Mar 30, 2017 1465 1472 1454 1457 0 -0.19(-0.01%)
Mar 29, 2017 1442 1459 1437 1457 0 +5.37(+0.37%)
Mar 28, 2017 1447 1462 1444 1452 0 +7.07(+0.49%)
Mar 27, 2017 1433 1449 1428 1444 0 -10.08(-0.69%)
Mar 24, 2017 1452 1467 1446 1455 0 -7.47(-0.51%)
Mar 23, 2017 1458 1474 1455 1462 0 +14.79(+1.02%)
Mar 22, 2017 1438 1453 1431 1447 0 -3.03(-0.21%)
Mar 21, 2017 1483 1485 1448 1450 0 -16.82(-1.15%)
Mar 20, 2017 1474 1479 1461 1467 0 +2.29(+0.16%)
Mar 17, 2017 1467 1472 1456 1465 0 -6.91(-0.47%)
Mar 16, 2017 1460 1477 1456 1472 0 +5.20(+0.35%)
Mar 15, 2017 1448 1468 1442 1466 0 +30.38(+2.12%)
Mar 14, 2017 1435 1442 1425 1436 0 -16.81(-1.16%)
Mar 13, 2017 1451 1456 1441 1453 0 +1.23(+0.08%)
Mar 10, 2017 1453 1457 1440 1452 0 +12.01(+0.83%)
Mar 09, 2017 1444 1450 1428 1440 0 -10.98(-0.76%)
Mar 08, 2017 1462 1470 1449 1451 0 -4.60(-0.32%)
Mar 07, 2017 1464 1470 1450 1455 0 -5.93(-0.41%)
Mar 06, 2017 1461 1466 1454 1461 0 -11.29(-0.77%)
Mar 03, 2017 1459 1479 1456 1472 0 +22.85(+1.58%)
Mar 02, 2017 1455 1464 1444 1450 0 -19.49(-1.33%)
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.