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, 2020 1539 1542 1514 1521 0 -36.68(-2.36%)
Jan 30, 2020 1538 1559 1531 1557 0 +5.54(+0.36%)
Jan 29, 2020 1563 1568 1549 1552 0 +0.56(+0.04%)
Jan 28, 2020 1530 1554 1525 1551 0 +21.23(+1.39%)
Jan 27, 2020 1529 1540 1522 1530 0 -29.63(-1.90%)
Jan 24, 2020 1572 1573 1552 1560 0 +5.24(+0.34%)
Jan 23, 2020 1547 1556 1536 1554 0 +3.00(+0.19%)
Jan 22, 2020 1552 1557 1547 1551 0 +2.46(+0.16%)
Jan 21, 2020 1554 1559 1544 1549 0 -13.33(-0.85%)
Jan 17, 2020 1556 1566 1550 1562 0 +5.82(+0.37%)
Jan 16, 2020 1540 1557 1538 1556 0 +12.56(+0.81%)
Jan 15, 2020 1538 1548 1536 1544 0 -9.63(-0.62%)
Jan 14, 2020 1554 1561 1549 1553 0 -10.21(-0.65%)
Jan 13, 2020 1552 1565 1548 1564 0 +13.63(+0.88%)
Jan 10, 2020 1549 1554 1541 1550 0 -11.30(-0.72%)
Jan 09, 2020 1558 1564 1552 1561 0 +1.53(+0.10%)
Jan 08, 2020 1547 1565 1546 1560 0 +7.66(+0.49%)
Jan 07, 2020 1553 1560 1547 1552 0 -10.82(-0.69%)
Jan 06, 2020 1552 1564 1550 1563 0 +6.37(+0.41%)
Jan 03, 2020 1556 1566 1554 1557 0 -31.57(-1.99%)
Jan 02, 2020 1587 1590 1577 1588 0 +17.96(+1.14%)
Dec 31, 2019 1557 1573 1553 1570 0 +6.56(+0.42%)
Dec 30, 2019 1583 1585 1561 1564 0 -14.20(-0.90%)
Dec 27, 2019 1582 1587 1575 1578 0 +3.64(+0.23%)
Dec 26, 2019 1562 1576 1560 1574 0 +12.38(+0.79%)
Dec 24, 2019 1559 1564 1553 1562 0 -0.89(-0.06%)
Dec 23, 2019 1562 1566 1554 1563 0 +7.22(+0.46%)
Dec 20, 2019 1557 1562 1538 1555 0 +9.48(+0.61%)
Dec 19, 2019 1552 1556 1543 1546 0 -12.76(-0.82%)
Dec 18, 2019 1559 1563 1551 1559 0 +10.79(+0.70%)
Dec 17, 2019 1557 1562 1543 1548 0 -14.45(-0.92%)
Dec 16, 2019 1565 1573 1559 1562 0 +6.93(+0.45%)
Dec 13, 2019 1555 1570 1546 1555 0 +7.11(+0.46%)
Dec 12, 2019 1538 1555 1537 1548 0 +14.54(+0.95%)
Dec 11, 2019 1518 1536 1515 1534 0 +13.49(+0.89%)
Dec 10, 2019 1520 1525 1510 1520 0 -3.26(-0.21%)
Dec 09, 2019 1529 1531 1517 1524 0 -7.08(-0.46%)
Dec 06, 2019 1536 1538 1528 1531 0 +6.69(+0.44%)
Dec 05, 2019 1517 1526 1513 1524 0 +8.25(+0.54%)
Dec 04, 2019 1509 1522 1507 1516 0 +14.93(+0.99%)
Dec 03, 2019 1484 1503 1480 1501 0 -8.84(-0.59%)
Dec 02, 2019 1514 1516 1500 1510 0 -8.70(-0.57%)
Nov 29, 2019 1516 1526 1511 1518 0 -22.28(-1.45%)
Nov 27, 2019 1538 1544 1526 1541 0 +11.32(+0.74%)
Nov 26, 2019 1520 1533 1516 1529 0 +31.54(+2.11%)
Nov 25, 2019 1492 1501 1490 1498 0 +7.49(+0.50%)
Nov 22, 2019 1491 1495 1483 1490 0 +11.74(+0.79%)
Nov 21, 2019 1476 1485 1469 1479 0 +3.50(+0.24%)
Nov 20, 2019 1471 1487 1468 1475 0 -16.48(-1.10%)
Nov 19, 2019 1497 1498 1482 1492 0 +0.33(+0.02%)
Nov 18, 2019 1486 1495 1484 1491 0 +0.79(+0.05%)
Nov 15, 2019 1487 1496 1484 1490 0 +2.36(+0.16%)
Nov 14, 2019 1477 1491 1475 1488 0 -2.69(-0.18%)
Nov 13, 2019 1485 1493 1475 1491 0 +13.43(+0.91%)
Nov 12, 2019 1483 1488 1474 1477 0 +1.07(+0.07%)
Nov 11, 2019 1463 1480 1461 1476 0 +6.13(+0.42%)
Nov 08, 2019 1465 1472 1460 1470 0 -5.49(-0.37%)
Nov 07, 2019 1472 1486 1466 1476 0 +25.25(+1.74%)
Nov 06, 2019 1436 1451 1430 1450 0 -4.79(-0.33%)
Nov 05, 2019 1454 1463 1448 1455 0 -6.66(-0.46%)
Nov 04, 2019 1461 1468 1457 1462 0 +8.51(+0.59%)
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.