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 29, 2020 1280 1283 1245 1257 0 -6.11(-0.48%)
May 28, 2020 1286 1287 1257 1263 0 -7.59(-0.60%)
May 27, 2020 1265 1276 1245 1270 0 +51.73(+4.25%)
May 26, 2020 1225 1232 1212 1219 0 +48.81(+4.17%)
May 22, 2020 1177 1182 1160 1170 0 +3.65(+0.31%)
May 21, 2020 1171 1187 1154 1166 0 -4.84(-0.41%)
May 20, 2020 1158 1190 1154 1171 0 +32.69(+2.87%)
May 19, 2020 1159 1172 1137 1138 0 -3.98(-0.35%)
May 18, 2020 1114 1149 1108 1142 0 +76.64(+7.19%)
May 15, 2020 1049 1068 1044 1066 0 -2.12(-0.20%)
May 14, 2020 1027 1077 1012 1068 0 +14.41(+1.37%)
May 13, 2020 1082 1083 1043 1053 0 -27.16(-2.51%)
May 12, 2020 1100 1106 1078 1081 0 -18.13(-1.65%)
May 11, 2020 1117 1121 1091 1099 0 -25.03(-2.23%)
May 08, 2020 1118 1127 1110 1124 0 +25.44(+2.32%)
May 07, 2020 1104 1117 1087 1098 0 +35.45(+3.34%)
May 06, 2020 1104 1108 1061 1063 0 -40.35(-3.66%)
May 05, 2020 1127 1136 1092 1103 0 -18.51(-1.65%)
May 04, 2020 1098 1124 1091 1122 0 +13.05(+1.18%)
May 01, 2020 1136 1137 1092 1109 0 -41.53(-3.61%)
Apr 30, 2020 1148 1159 1134 1150 0 -24.82(-2.11%)
Apr 29, 2020 1150 1181 1148 1175 0 +70.48(+6.38%)
Apr 28, 2020 1113 1127 1098 1104 0 +12.42(+1.14%)
Apr 27, 2020 1088 1098 1070 1092 0 +47.99(+4.60%)
Apr 24, 2020 1042 1052 1029 1044 0 +15.48(+1.51%)
Apr 23, 2020 1041 1055 1021 1029 0 -6.20(-0.60%)
Apr 22, 2020 1045 1050 1024 1035 0 +57.25(+5.86%)
Apr 21, 2020 994.00 1010 974.74 977.52 0 -28.98(-2.88%)
Apr 20, 2020 1023 1034 1005 1006 0 -43.12(-4.11%)
Apr 17, 2020 1049 1056 1030 1050 0 +42.27(+4.20%)
Apr 16, 2020 1031 1033 992.22 1007 0 +3.63(+0.36%)
Apr 15, 2020 1019 1024 988.07 1004 0 -75.65(-7.01%)
Apr 14, 2020 1091 1109 1068 1079 0 -19.05(-1.73%)
Apr 13, 2020 1127 1131 1082 1098 0 -33.46(-2.96%)
Apr 09, 2020 1099 1138 1095 1132 0 +86.93(+8.32%)
Apr 08, 2020 1038 1051 1016 1045 0 +20.70(+2.02%)
Apr 07, 2020 1070 1080 1021 1024 0 -14.91(-1.43%)
Apr 06, 2020 1019 1050 1013 1039 0 +72.52(+7.50%)
Apr 03, 2020 993.62 998.10 947.59 966.64 0 -29.96(-3.01%)
Apr 02, 2020 993.08 1021 969.86 996.60 0 +14.33(+1.46%)
Apr 01, 2020 992.33 1019 975.82 982.27 0 -38.27(-3.75%)
Mar 31, 2020 990.03 1053 976.75 1021 0 +38.02(+3.87%)
Mar 30, 2020 952.70 1001 943.47 982.52 0 +31.52(+3.31%)
Mar 27, 2020 948.67 976.52 933.47 951.00 0 -54.39(-5.41%)
Mar 26, 2020 952.02 1021 945.83 1005 0 +91.56(+10.02%)
Mar 25, 2020 884.45 946.43 861.58 913.83 0 +37.25(+4.25%)
Mar 24, 2020 823.33 893.62 815.02 876.58 0 +103.21(+13.34%)
Mar 23, 2020 782.25 804.26 753.37 773.38 0 -8.75(-1.12%)
Mar 20, 2020 821.52 846.62 780.11 782.12 0 +0.44(+0.06%)
Mar 19, 2020 736.92 873.88 725.61 781.68 0 +11.72(+1.52%)
Mar 18, 2020 782.47 818.86 729.32 769.97 0 -142.64(-15.63%)
Mar 17, 2020 877.71 933.60 846.23 912.61 0 +9.81(+1.09%)
Mar 16, 2020 908.07 951.55 893.60 902.80 0 -192.86(-17.60%)
Mar 13, 2020 1072 1099 1006 1096 0 +75.97(+7.45%)
Mar 12, 2020 1063 1067 995.02 1020 0 -149.27(-12.77%)
Mar 11, 2020 1213 1219 1159 1169 0 -89.88(-7.14%)
Mar 10, 2020 1268 1275 1216 1259 0 +44.93(+3.70%)
Mar 09, 2020 1256 1279 1206 1214 0 -141.51(-10.44%)
Mar 06, 2020 1356 1376 1333 1355 0 -48.72(-3.47%)
Mar 05, 2020 1409 1430 1394 1404 0 -42.96(-2.97%)
Mar 04, 2020 1421 1448 1405 1447 0 +50.48(+3.61%)
Mar 03, 2020 1413 1438 1380 1397 0 -3.73(-0.27%)
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.