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 (%)
Jan 31, 2017 1480 1488 1451 1461 0 -17.95(-1.21%)
Jan 30, 2017 1482 1485 1464 1479 0 -13.19(-0.88%)
Jan 27, 2017 1497 1508 1482 1492 0 -8.42(-0.56%)
Jan 26, 2017 1512 1518 1491 1500 0 -28.23(-1.85%)
Jan 25, 2017 1521 1539 1502 1529 0 +41.46(+2.79%)
Jan 24, 2017 1471 1500 1467 1487 0 +28.90(+1.98%)
Jan 23, 2017 1454 1464 1438 1458 0 +8.27(+0.57%)
Jan 20, 2017 1425 1453 1419 1450 0 +43.73(+3.11%)
Jan 19, 2017 1407 1416 1397 1406 0 -6.52(-0.46%)
Jan 18, 2017 1407 1425 1404 1413 0 -0.69(-0.05%)
Jan 17, 2017 1408 1425 1393 1413 0 -2.06(-0.15%)
Jan 13, 2017 1415 1415 1415 1415 0 +10.36(+0.74%)
Jan 12, 2017 1401 1410 1385 1405 0 +7.88(+0.56%)
Jan 11, 2017 1390 1399 1377 1397 0 +15.97(+1.16%)
Jan 10, 2017 1389 1392 1378 1381 0 +4.31(+0.31%)
Jan 09, 2017 1383 1388 1374 1377 0 -13.48(-0.97%)
Jan 06, 2017 1392 1398 1386 1390 0 -4.81(-0.34%)
Jan 05, 2017 1396 1404 1389 1395 0 +7.29(+0.53%)
Jan 04, 2017 1380 1389 1369 1388 0 +10.30(+0.75%)
Jan 03, 2017 1394 1406 1370 1378 0 -19.97(-1.43%)
Dec 30, 2016 1398 1398 1398 1398 0 +15.27(+1.10%)
Dec 29, 2016 1387 1396 1378 1382 0 +7.85(+0.57%)
Dec 28, 2016 1390 1393 1373 1374 0 -5.79(-0.42%)
Dec 27, 2016 1371 1384 1367 1380 0 +15.90(+1.17%)
Dec 23, 2016 1364 1364 1364 1364 0 +6.00(+0.44%)
Dec 22, 2016 1373 1378 1355 1358 0 -18.98(-1.38%)
Dec 21, 2016 1377 1385 1371 1377 0 +1.04(+0.08%)
Dec 20, 2016 1362 1383 1358 1376 0 +7.36(+0.54%)
Dec 19, 2016 1366 1377 1361 1369 0 -3.29(-0.24%)
Dec 16, 2016 1387 1391 1366 1372 0 -10.16(-0.73%)
Dec 15, 2016 1386 1391 1374 1382 0 +1.37(+0.10%)
Dec 14, 2016 1408 1416 1378 1381 0 -31.63(-2.24%)
Dec 13, 2016 1427 1437 1410 1413 0 -5.93(-0.42%)
Dec 12, 2016 1426 1440 1413 1419 0 -8.94(-0.63%)
Dec 09, 2016 1430 1439 1413 1428 0 -3.78(-0.26%)
Dec 08, 2016 1423 1442 1414 1431 0 +2.28(+0.16%)
Dec 07, 2016 1408 1433 1401 1429 0 +34.41(+2.47%)
Dec 06, 2016 1376 1397 1369 1395 0 +30.72(+2.25%)
Dec 05, 2016 1361 1372 1350 1364 0 +17.51(+1.30%)
Dec 02, 2016 1340 1358 1336 1346 0 -0.38(-0.03%)
Dec 01, 2016 1350 1363 1340 1347 0 -7.02(-0.52%)
Nov 30, 2016 1366 1376 1346 1354 0 +11.26(+0.84%)
Nov 29, 2016 1336 1354 1334 1343 0 +3.96(+0.30%)
Nov 28, 2016 1359 1368 1336 1339 0 -39.10(-2.84%)
Nov 25, 2016 1368 1378 1361 1378 0 +31.08(+2.31%)
Nov 23, 2016 1347 1347 1347 1347 0 -10.53(-0.78%)
Nov 22, 2016 1373 1375 1348 1357 0 -5.57(-0.41%)
Nov 21, 2016 1364 1381 1355 1363 0 +8.47(+0.63%)
Nov 18, 2016 1364 1375 1348 1354 0 -26.20(-1.90%)
Nov 17, 2016 1368 1388 1360 1380 0 +20.97(+1.54%)
Nov 16, 2016 1353 1364 1343 1359 0 -20.65(-1.50%)
Nov 15, 2016 1377 1388 1369 1380 0 -1.72(-0.12%)
Nov 14, 2016 1381 1395 1366 1382 0 +13.89(+1.02%)
Nov 11, 2016 1382 1387 1351 1368 0 -19.50(-1.41%)
Nov 10, 2016 1431 1441 1375 1387 0 -24.29(-1.72%)
Nov 09, 2016 1409 1427 1378 1412 0 +40.90(+2.98%)
Nov 08, 2016 1363 1391 1359 1371 0 +11.55(+0.85%)
Nov 07, 2016 1349 1362 1342 1359 0 +48.28(+3.68%)
Nov 04, 2016 1311 1340 1302 1311 0 -0.60(-0.05%)
Nov 03, 2016 1318 1329 1304 1312 0 -6.29(-0.48%)
Nov 02, 2016 1314 1333 1311 1318 0 -0.41(-0.03%)
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.