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 (%)
Feb 28, 2019 1236 1237 1219 1230 0 +1.00(+0.08%)
Feb 27, 2019 1228 1236 1221 1229 0 -5.77(-0.47%)
Feb 26, 2019 1230 1243 1226 1235 0 +3.51(+0.29%)
Feb 25, 2019 1234 1239 1228 1231 0 +1.92(+0.16%)
Feb 22, 2019 1230 1236 1222 1229 0 -1.43(-0.12%)
Feb 21, 2019 1229 1233 1224 1231 0 +0.05(+0.00%)
Feb 20, 2019 1224 1235 1222 1231 0 +14.69(+1.21%)
Feb 19, 2019 1208 1223 1205 1216 0 +17.89(+1.49%)
Feb 15, 2019 1190 1201 1186 1198 0 +13.53(+1.14%)
Feb 14, 2019 1182 1190 1175 1184 0 -4.44(-0.37%)
Feb 13, 2019 1201 1205 1187 1189 0 +0.20(+0.02%)
Feb 12, 2019 1174 1192 1173 1189 0 +13.86(+1.18%)
Feb 11, 2019 1168 1177 1164 1175 0 +12.93(+1.11%)
Feb 08, 2019 1158 1166 1148 1162 0 -0.23(-0.02%)
Feb 07, 2019 1177 1182 1154 1162 0 -10.58(-0.90%)
Feb 06, 2019 1192 1195 1171 1173 0 +2.20(+0.19%)
Feb 05, 2019 1169 1174 1158 1171 0 +16.14(+1.40%)
Feb 04, 2019 1148 1159 1141 1154 0 +13.30(+1.17%)
Feb 01, 2019 1138 1153 1130 1141 0 +8.31(+0.73%)
Jan 31, 2019 1124 1136 1120 1133 0 +0.57(+0.05%)
Jan 30, 2019 1122 1141 1117 1132 0 +3.64(+0.32%)
Jan 29, 2019 1131 1138 1122 1129 0 -5.57(-0.49%)
Jan 28, 2019 1120 1138 1115 1134 0 +8.20(+0.73%)
Jan 25, 2019 1128 1135 1119 1126 0 +24.35(+2.21%)
Jan 24, 2019 1096 1108 1093 1102 0 +1.91(+0.17%)
Jan 23, 2019 1126 1127 1092 1100 0 -19.16(-1.71%)
Jan 22, 2019 1115 1128 1102 1119 0 -7.54(-0.67%)
Jan 18, 2019 1120 1132 1112 1126 0 +23.98(+2.18%)
Jan 17, 2019 1092 1105 1090 1102 0 +9.11(+0.83%)
Jan 16, 2019 1094 1104 1088 1093 0 +1.04(+0.10%)
Jan 15, 2019 1094 1099 1085 1092 0 -9.84(-0.89%)
Jan 14, 2019 1092 1111 1088 1102 0 +1.60(+0.15%)
Jan 11, 2019 1098 1110 1091 1100 0 -9.36(-0.84%)
Jan 10, 2019 1105 1113 1100 1110 0 +5.35(+0.48%)
Jan 09, 2019 1106 1115 1095 1104 0 +19.12(+1.76%)
Jan 08, 2019 1086 1100 1073 1085 0 +9.64(+0.90%)
Jan 07, 2019 1060 1082 1054 1076 0 +1.06(+0.10%)
Jan 04, 2019 1056 1080 1051 1075 0 +47.88(+4.66%)
Jan 03, 2019 1033 1040 1016 1027 0 -10.98(-1.06%)
Jan 02, 2019 1024 1045 1017 1038 0 -10.30(-0.98%)
Dec 31, 2018 1032 1061 1022 1048 0 +15.22(+1.47%)
Dec 28, 2018 1040 1044 1027 1033 0 +6.22(+0.61%)
Dec 27, 2018 993.44 1027 991.25 1027 0 +8.97(+0.88%)
Dec 26, 2018 983.64 1022 975.19 1018 0 +34.49(+3.51%)
Dec 24, 2018 996.25 1003 979.44 983.16 0 -8.39(-0.85%)
Dec 21, 2018 1007 1013 986.33 991.55 0 +0.95(+0.10%)
Dec 20, 2018 995.99 1005 976.97 990.60 0 -9.82(-0.98%)
Dec 19, 2018 1023 1036 992.80 1000 0 -13.71(-1.35%)
Dec 18, 2018 1015 1023 1006 1014 0 +13.87(+1.39%)
Dec 17, 2018 1013 1020 995.63 1000 0 -9.20(-0.91%)
Dec 14, 2018 1006 1019 1003 1009 0 -4.77(-0.47%)
Dec 13, 2018 1048 1049 1011 1014 0 -5.14(-0.50%)
Dec 12, 2018 1026 1033 1017 1019 0 +13.00(+1.29%)
Dec 11, 2018 1036 1039 1001 1006 0 -6.53(-0.64%)
Dec 10, 2018 1030 1034 1002 1013 0 -22.84(-2.21%)
Dec 07, 2018 1060 1075 1033 1036 0 -10.60(-1.01%)
Dec 06, 2018 1028 1047 1018 1046 0 -20.06(-1.88%)
Dec 04, 2018 1105 1111 1066 1066 0 -59.88(-5.32%)
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.