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, 2010 892.91 916.11 890.24 905.54 0 -10.49(-1.15%)
Nov 29, 2010 916.70 923.68 903.25 916.03 0 -19.18(-2.05%)
Nov 26, 2010 938.20 945.02 932.15 935.21 0 -25.98(-2.70%)
Nov 24, 2010 949.89 961.19 961.19 961.19 0 +20.46(+2.17%)
Nov 23, 2010 952.78 957.06 937.47 940.74 0 -34.92(-3.58%)
Nov 22, 2010 982.26 988.03 962.24 975.66 0 -8.83(-0.90%)
Nov 19, 2010 984.01 994.98 971.97 984.49 0 +15.04(+1.55%)
Nov 18, 2010 960.66 982.44 958.88 969.45 0 +37.54(+4.03%)
Nov 17, 2010 933.12 948.13 926.66 931.91 0 +16.87(+1.84%)
Nov 16, 2010 942.33 947.24 911.90 915.04 0 -26.85(-2.85%)
Nov 15, 2010 951.07 960.03 937.91 941.89 0 +2.50(+0.27%)
Nov 12, 2010 946.77 954.44 930.19 939.39 0 -16.99(-1.78%)
Nov 11, 2010 950.07 964.94 946.37 956.38 0 -19.48(-2.00%)
Nov 10, 2010 979.57 987.71 952.82 975.86 0 -13.81(-1.40%)
Nov 09, 2010 1016 1025 984.09 989.67 0 +2.04(+0.21%)
Nov 08, 2010 981.80 1001 976.45 987.62 0 +5.57(+0.57%)
Nov 05, 2010 969.64 997.28 970.20 982.05 0 -4.75(-0.48%)
Nov 04, 2010 973.33 995.02 969.74 986.80 0 +43.24(+4.58%)
Nov 03, 2010 948.40 953.77 925.91 943.56 0 +21.98(+2.39%)
Nov 02, 2010 888.57 927.20 886.77 921.58 0 +32.34(+3.64%)
Nov 01, 2010 894.02 902.09 881.87 889.24 0 -6.72(-0.75%)
Oct 29, 2010 883.49 901.26 882.53 895.96 0 -4.38(-0.49%)
Oct 28, 2010 889.19 906.20 884.20 900.34 0 +18.96(+2.15%)
Oct 27, 2010 874.27 888.12 862.20 881.38 0 +3.14(+0.36%)
Oct 25, 2010 880.30 892.43 876.86 878.24 0 +0.26(+0.03%)
Oct 22, 2010 877.39 887.10 868.36 877.98 0 +7.38(+0.85%)
Oct 21, 2010 864.08 889.69 858.23 870.59 0 +18.62(+2.19%)
Oct 20, 2010 837.12 858.32 835.46 851.98 0 +21.79(+2.62%)
Oct 19, 2010 821.96 841.52 820.74 830.19 0 -10.02(-1.19%)
Oct 18, 2010 840.54 847.41 834.58 840.21 0 -12.56(-1.47%)
Oct 15, 2010 777.08 868.16 848.78 852.77 0 -11.68(-1.35%)
Oct 14, 2010 867.50 873.00 858.07 864.45 0 -5.37(-0.62%)
Oct 13, 2010 867.73 879.08 863.59 869.81 0 +11.27(+1.31%)
Oct 12, 2010 860.12 869.39 846.58 858.54 0 -12.12(-1.39%)
Oct 11, 2010 870.67 882.26 866.18 870.66 0 -12.61(-1.43%)
Oct 08, 2010 882.47 886.87 870.71 883.27 0 +7.23(+0.83%)
Oct 07, 2010 893.92 895.28 872.15 876.03 0 -22.95(-2.55%)
Oct 06, 2010 886.76 903.33 884.55 898.98 0 +21.52(+2.45%)
Oct 05, 2010 868.67 883.01 862.81 877.46 0 +26.43(+3.11%)
Oct 04, 2010 858.85 867.36 848.44 851.03 0 -14.40(-1.66%)
Oct 01, 2010 862.43 873.50 856.51 865.43 0 +6.62(+0.77%)
Sep 30, 2010 870.28 882.22 853.71 858.81 0 -6.24(-0.72%)
Sep 29, 2010 868.20 875.39 858.94 865.04 0 -14.26(-1.62%)
Sep 28, 2010 870.65 884.66 861.84 879.31 0 +0.96(+0.11%)
Sep 27, 2010 794.91 892.91 870.51 878.34 0 -7.96(-0.90%)
Sep 24, 2010 865.74 888.95 864.01 886.30 0 +28.61(+3.34%)
Sep 23, 2010 851.32 875.22 846.76 857.70 0 -20.12(-2.29%)
Sep 22, 2010 877.99 887.72 867.99 877.82 0 -1.98(-0.23%)
Sep 21, 2010 874.22 885.98 864.83 879.80 0 +17.29(+2.01%)
Sep 20, 2010 850.13 868.14 846.24 862.50 0 +15.45(+1.82%)
Sep 17, 2010 843.65 858.40 835.56 847.05 0 -34.46(-3.91%)
Sep 15, 2010 788.91 883.84 870.44 881.51 0 -8.90(-1.00%)
Sep 14, 2010 884.01 898.31 879.23 890.42 0 -1.41(-0.16%)
Sep 13, 2010 881.51 896.43 882.39 891.83 0 +15.27(+1.74%)
Sep 10, 2010 860.28 886.86 857.91 876.56 0 +11.78(+1.36%)
Sep 09, 2010 866.81 876.20 857.35 864.78 0 +6.38(+0.74%)
Sep 08, 2010 859.84 871.71 854.69 858.40 0 -5.92(-0.68%)
Sep 07, 2010 879.87 886.86 863.05 864.32 0 -8.81(-1.01%)
Sep 03, 2010 873.12 873.12 873.12 0 +27.71(+3.28%)
Sep 02, 2010 836.85 854.30 832.38 845.42 0 +15.83(+1.91%)
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.