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 (%)
Nov 30, 2011 790.36 815.69 786.54 804.16 0 +58.02(+7.78%)
Nov 29, 2011 741.19 761.21 732.76 746.14 0 +19.03(+2.62%)
Nov 28, 2011 715.58 737.25 708.80 727.11 0 +56.62(+8.45%)
Nov 25, 2011 684.15 695.10 667.63 670.48 0 -16.43(-2.39%)
Nov 23, 2011 686.91 686.91 686.91 0 -31.91(-4.44%)
Nov 22, 2011 628.18 733.76 711.52 718.81 0 +1.81(+0.25%)
Nov 21, 2011 722.56 728.40 708.14 717.00 0 -22.53(-3.05%)
Nov 18, 2011 744.86 750.04 732.95 739.53 0 +0.67(+0.09%)
Nov 17, 2011 750.87 759.61 732.82 738.86 0 -9.56(-1.28%)
Nov 16, 2011 746.78 767.42 743.50 748.42 0 -12.31(-1.62%)
Nov 15, 2011 751.29 767.55 744.75 760.74 0 -6.79(-0.88%)
Nov 14, 2011 771.94 781.98 760.71 767.52 0 -11.84(-1.52%)
Nov 11, 2011 777.38 787.34 768.62 779.37 0 +24.17(+3.20%)
Nov 10, 2011 752.77 765.87 740.17 755.19 0 +25.64(+3.51%)
Nov 09, 2011 776.58 760.55 722.77 729.56 0 -57.18(-7.27%)
Nov 08, 2011 773.19 792.48 766.48 786.73 0 +30.51(+4.03%)
Nov 07, 2011 663.01 767.03 737.58 756.22 0 -3.45(-0.45%)
Nov 04, 2011 757.92 774.22 742.85 759.68 0 -6.24(-0.82%)
Nov 03, 2011 750.60 769.35 732.09 765.92 0 +43.72(+6.05%)
Nov 02, 2011 715.15 730.86 708.05 722.20 0 +8.93(+1.25%)
Nov 01, 2011 712.30 731.46 700.74 713.27 0 -54.26(-7.07%)
Oct 31, 2011 783.84 789.88 762.97 767.54 0 -39.54(-4.90%)
Oct 28, 2011 812.82 825.12 798.69 807.08 0 -14.85(-1.81%)
Oct 27, 2011 804.65 836.35 786.61 821.93 0 +57.23(+7.48%)
Oct 26, 2011 771.49 776.57 746.05 764.70 0 +15.02(+2.00%)
Oct 25, 2011 667.52 766.82 744.88 749.68 0 -29.17(-3.75%)
Oct 24, 2011 743.95 782.43 744.20 778.85 0 +48.89(+6.70%)
Oct 21, 2011 737.08 744.91 720.06 729.96 0 -2.24(-0.31%)
Oct 20, 2011 739.25 746.61 711.56 732.20 0 +9.94(+1.38%)
Oct 19, 2011 640.04 747.16 717.23 722.26 0 -2.38(-0.33%)
Oct 18, 2011 687.67 728.66 683.08 724.64 0 +32.93(+4.76%)
Oct 17, 2011 627.93 719.89 687.49 691.71 0 -32.11(-4.44%)
Oct 14, 2011 732.95 744.76 719.05 723.82 0 +5.16(+0.72%)
Oct 13, 2011 619.85 728.01 689.20 718.66 0 +3.92(+0.55%)
Oct 12, 2011 698.26 731.55 694.95 714.74 0 +37.00(+5.46%)
Oct 11, 2011 673.76 683.46 666.57 677.74 0 -17.25(-2.48%)
Oct 10, 2011 686.54 705.70 683.34 694.99 0 +35.15(+5.33%)
Oct 07, 2011 680.99 686.10 650.55 659.84 0 -13.16(-1.95%)
Oct 06, 2011 675.18 680.03 653.88 673.00 0 +32.07(+5.00%)
Oct 05, 2011 628.32 647.03 618.34 640.93 0 +13.40(+2.14%)
Oct 04, 2011 591.16 630.53 574.74 627.52 0 +27.12(+4.52%)
Oct 03, 2011 631.36 644.06 597.73 600.41 0 -33.71(-5.32%)
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%)
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.