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 28, 2010 1118 1118 1118 0 -39.55(-3.42%)
May 27, 2010 1117 1158 1116 1157 0 +75.94(+7.02%)
May 26, 2010 1081 1106 1070 1081 0 +11.44(+1.07%)
May 25, 2010 1032 1073 1025 1070 0 -13.37(-1.23%)
May 24, 2010 1072 1102 1070 1083 0 -10.31(-0.94%)
May 21, 2010 1056 1103 1051 1093 0 +22.12(+2.06%)
May 20, 2010 1061 1098 1056 1071 0 -53.96(-4.80%)
May 19, 2010 1108 1143 1098 1125 0 -13.55(-1.19%)
May 18, 2010 1169 1182 1133 1139 0 -8.12(-0.71%)
May 17, 2010 1152 1161 1114 1147 0 -3.74(-0.33%)
May 14, 2010 1150 1181 1137 1151 0 -55.42(-4.59%)
May 13, 2010 1216 1234 1199 1206 0 -29.41(-2.38%)
May 12, 2010 1213 1241 1208 1236 0 +27.03(+2.24%)
May 11, 2010 1225 1233 1204 1208 0 -24.08(-1.95%)
May 10, 2010 1228 1236 1218 1233 0 +121.53(+10.94%)
May 07, 2010 1123 1145 1080 1111 0 +13.31(+1.21%)
May 06, 2010 1159 1191 1021 1098 0 -107.18(-8.90%)
May 05, 2010 1210 1235 1199 1205 0 -58.99(-4.67%)
May 04, 2010 1305 1307 1254 1264 0 -73.69(-5.51%)
May 03, 2010 1326 1351 1322 1338 0 +11.27(+0.85%)
Apr 30, 2010 1353 1365 1313 1326 0 +6.77(+0.51%)
Apr 29, 2010 1304 1334 1300 1320 0 +53.31(+4.21%)
Apr 28, 2010 1281 1293 1250 1266 0 -1.60(-0.13%)
Apr 27, 2010 1321 1330 1261 1268 0 -82.20(-6.09%)
Apr 26, 2010 1342 1377 1336 1350 0 +11.19(+0.84%)
Apr 23, 2010 1290 1350 1287 1339 0 +67.18(+5.28%)
Apr 22, 2010 1236 1276 1228 1272 0 +15.54(+1.24%)
Apr 21, 2010 1254 1263 1241 1256 0 +29.78(+2.43%)
Apr 20, 2010 1226 1235 1220 1226 0 +8.31(+0.68%)
Apr 19, 2010 1210 1228 1199 1218 0 -2.95(-0.24%)
Apr 16, 2010 1228 1240 1207 1221 0 +13.73(+1.14%)
Apr 15, 2010 1207 1217 1197 1207 0 -11.04(-0.91%)
Apr 14, 2010 1206 1221 1202 1218 0 +29.49(+2.48%)
Apr 13, 2010 1194 1199 1182 1189 0 -10.60(-0.88%)
Apr 12, 2010 1200 1209 1194 1199 0 -1.92(-0.16%)
Apr 09, 2010 1178 1205 1169 1201 0 +28.78(+2.45%)
Apr 08, 2010 1149 1179 1140 1173 0 +10.04(+0.86%)
Apr 07, 2010 1187 1188 1157 1162 0 -31.99(-2.68%)
Apr 06, 2010 1183 1200 1177 1194 0 +13.61(+1.15%)
Apr 05, 2010 1177 1200 1173 1181 0 +5.27(+0.45%)
Apr 01, 2010 1176 1176 1176 0 +29.69(+2.59%)
Mar 31, 2010 1154 1161 1143 1146 0 -10.79(-0.93%)
Mar 30, 2010 1154 1165 1145 1157 0 -4.55(-0.39%)
Mar 29, 2010 1151 1164 1141 1161 0 +7.28(+0.63%)
Mar 26, 2010 1157 1165 1141 1154 0 +7.39(+0.64%)
Mar 25, 2010 1173 1189 1142 1147 0 -16.07(-1.38%)
Mar 24, 2010 1180 1189 1159 1163 0 -46.29(-3.83%)
Mar 23, 2010 1200 1213 1191 1209 0 +16.65(+1.40%)
Mar 22, 2010 1167 1195 1159 1192 0 +6.76(+0.57%)
Mar 19, 2010 1193 1195 1167 1186 0 -13.70(-1.14%)
Mar 18, 2010 1207 1210 1183 1199 0 -6.60(-0.55%)
Mar 17, 2010 1186 1215 1181 1206 0 +45.38(+3.91%)
Mar 16, 2010 1150 1163 1145 1160 0 +16.76(+1.47%)
Mar 15, 2010 1138 1144 1135 1144 0 -16.52(-1.42%)
Mar 12, 2010 1165 1167 1153 1160 0 +3.20(+0.28%)
Mar 11, 2010 1149 1162 1140 1157 0 +10.00(+0.87%)
Mar 10, 2010 1153 1165 1139 1147 0 -11.01(-0.95%)
Mar 09, 2010 1140 1170 1135 1158 0 +7.90(+0.69%)
Mar 08, 2010 1139 1157 1133 1150 0 +17.82(+1.57%)
Mar 05, 2010 1114 1135 1107 1132 0 +34.58(+3.15%)
Mar 04, 2010 1111 1122 1090 1098 0 -8.79(-0.79%)
Mar 03, 2010 1095 1114 1090 1107 0 +16.46(+1.51%)
Mar 02, 2010 1094 1102 1086 1090 0 -1.29(-0.12%)
Mar 01, 2010 1088 1100 1077 1091 0 +3.81(+0.35%)
Feb 26, 2010 1080 1095 1071 1088 0 -4.32(-0.40%)
Feb 25, 2010 1067 1095 1062 1092 0 -14.16(-1.28%)
Feb 24, 2010 1094 1113 1095 1106 0 +5.70(+0.52%)
Feb 23, 2010 1117 1125 1093 1100 0 -25.53(-2.27%)
Feb 22, 2010 1124 1137 1118 1126 0 +1.31(+0.12%)
Feb 19, 2010 1095 1126 1092 1125 0 +4.96(+0.44%)
Feb 18, 2010 1109 1128 1106 1120 0 +3.27(+0.29%)
Feb 17, 2010 1121 1133 1110 1116 0 +8.88(+0.80%)
Feb 16, 2010 1088 1115 1083 1107 0 +20.49(+1.89%)
Feb 12, 2010 1087 1087 1087 0 -6.66(-0.61%)
Feb 11, 2010 1075 1099 1066 1094 0 +0.16(+0.01%)
Feb 10, 2010 1098 1103 1073 1093 0 -2.75(-0.25%)
Feb 09, 2010 1093 1112 1077 1096 0 +24.32(+2.27%)
Feb 08, 2010 1070 1097 1064 1072 0 -22.64(-2.07%)
Feb 05, 2010 1065 1101 1055 1095 0 +5.19(+0.48%)
Feb 04, 2010 1111 1119 1081 1089 0 -38.10(-3.38%)
Feb 03, 2010 1131 1148 1115 1127 0 -2.05(-0.18%)
Feb 02, 2010 1130 1148 1121 1129 0 +10.34(+0.92%)
Feb 01, 2010 1112 1140 1104 1119 0 +14.64(+1.33%)
Jan 29, 2010 1117 1137 1094 1104 0 -33.72(-2.96%)
Jan 28, 2010 1146 1150 1131 1138 0 -7.33(-0.64%)
Jan 27, 2010 1158 1160 1108 1146 0 -50.77(-4.24%)
Jan 26, 2010 1170 1211 1163 1196 0 +22.43(+1.91%)
Jan 25, 2010 1199 1209 1170 1174 0 -5.07(-0.43%)
Jan 22, 2010 1186 1211 1169 1179 0 -22.03(-1.83%)
Jan 21, 2010 1239 1244 1189 1201 0 -36.19(-2.93%)
Jan 20, 2010 1240 1255 1221 1237 0 -34.68(-2.73%)
Jan 19, 2010 1261 1274 1248 1272 0 +18.74(+1.50%)
Jan 15, 2010 1253 1253 1253 0 -32.61(-2.54%)
Jan 14, 2010 1294 1303 1270 1286 0 -7.51(-0.58%)
Jan 13, 2010 1300 1306 1283 1293 0 +7.05(+0.55%)
Jan 12, 2010 1283 1295 1276 1286 0 -21.34(-1.63%)
Jan 11, 2010 1303 1342 1286 1308 0 +22.17(+1.72%)
Jan 08, 2010 1281 1291 1270 1285 0 +10.23(+0.80%)
Jan 07, 2010 1269 1286 1261 1275 0 -10.61(-0.83%)
Jan 06, 2010 1289 1297 1274 1286 0 -16.30(-1.25%)
Jan 05, 2010 1310 1315 1285 1302 0 -20.78(-1.57%)
Jan 04, 2010 1317 1332 1308 1323 0 +38.59(+3.00%)
Dec 31, 2009 1284 1284 1284 0 -19.96(-1.53%)
Dec 30, 2009 1294 1313 1289 1304 0 -19.29(-1.46%)
Dec 29, 2009 1314 1334 1302 1323 0 +24.69(+1.90%)
Dec 28, 2009 1305 1321 1289 1299 0 -1.92(-0.15%)
Dec 24, 2009 1301 1310 1291 1301 0 +1.18(+0.09%)
Dec 23, 2009 1296 1306 1288 1300 0 -5.46(-0.42%)
Dec 22, 2009 1296 1315 1285 1305 0 +16.63(+1.29%)
Dec 21, 2009 1263 1303 1259 1288 0 +41.49(+3.33%)
Dec 18, 2009 1257 1264 1234 1247 0 +11.16(+0.90%)
Dec 17, 2009 1240 1255 1223 1236 0 -20.91(-1.66%)
Dec 16, 2009 1254 1268 1240 1257 0 +14.28(+1.15%)
Dec 15, 2009 1240 1266 1231 1242 0 -16.85(-1.34%)
Dec 14, 2009 1261 1267 1251 1259 0 +7.19(+0.57%)
Dec 11, 2009 1259 1267 1241 1252 0 +17.88(+1.45%)
Dec 10, 2009 1240 1251 1230 1234 0 +26.19(+2.17%)
Dec 09, 2009 1217 1227 1199 1208 0 -3.58(-0.30%)
Dec 08, 2009 1230 1236 1205 1212 0 -40.68(-3.25%)
Dec 07, 2009 1252 1266 1244 1252 0 -15.02(-1.19%)
Dec 04, 2009 1271 1292 1247 1267 0 +15.38(+1.23%)
Dec 03, 2009 1262 1280 1244 1252 0 -7.43(-0.59%)
Dec 02, 2009 1253 1273 1243 1259 0 +12.20(+0.98%)
Dec 01, 2009 1243 1259 1236 1247 0 +20.19(+1.65%)
Nov 30, 2009 1219 1239 1194 1227 0 +10.21(+0.84%)
Nov 27, 2009 1198 1230 1195 1217 0 -29.31(-2.35%)
Nov 25, 2009 1246 1246 1246 0 +16.65(+1.35%)
Nov 24, 2009 1248 1254 1225 1229 0 -31.48(-2.50%)
Nov 23, 2009 1247 1267 1224 1261 0 +43.96(+3.61%)
Nov 20, 2009 1209 1225 1198 1217 0 -1.28(-0.11%)
Nov 19, 2009 1224 1240 1195 1218 0 -24.69(-1.99%)
Nov 18, 2009 1243 1258 1228 1243 0 +3.20(+0.26%)
Nov 17, 2009 1236 1253 1224 1240 0 -27.03(-2.13%)
Nov 16, 2009 1254 1270 1246 1267 0 +30.76(+2.49%)
Nov 13, 2009 1211 1248 1210 1236 0 +15.76(+1.29%)
Nov 12, 2009 1251 1259 1211 1220 0 -33.06(-2.64%)
Nov 11, 2009 1243 1263 1233 1253 0 +12.18(+0.98%)
Nov 10, 2009 1233 1256 1219 1241 0 -26.33(-2.08%)
Nov 09, 2009 1231 1273 1231 1267 0 +59.65(+4.94%)
Nov 06, 2009 1181 1220 1180 1208 0 -9.87(-0.81%)
Nov 05, 2009 1226 1243 1206 1218 0 +14.84(+1.23%)
Nov 04, 2009 1193 1233 1188 1203 0 +35.22(+3.02%)
Nov 03, 2009 1120 1172 1116 1167 0 +14.42(+1.25%)
Nov 02, 2009 1154 1194 1132 1153 0 +9.48(+0.83%)
Oct 30, 2009 1177 1198 1127 1144 0 -66.66(-5.51%)
Oct 29, 2009 1184 1219 1179 1210 0 +52.52(+4.54%)
Oct 28, 2009 1189 1194 1144 1158 0 -83.42(-6.72%)
Oct 27, 2009 1268 1272 1232 1241 0 -33.01(-2.59%)
Oct 26, 2009 1325 1350 1264 1274 0 -54.68(-4.11%)
Oct 23, 2009 1331 1338 1316 1329 0 -24.80(-1.83%)
Oct 22, 2009 1354 1368 1341 1354 0 -12.33(-0.90%)
Oct 21, 2009 1368 1403 1359 1366 0 -14.13(-1.02%)
Oct 20, 2009 1371 1387 1367 1380 0 -20.28(-1.45%)
Oct 19, 2009 1387 1412 1374 1400 0 +14.89(+1.07%)
Oct 16, 2009 1401 1410 1376 1385 0 -53.61(-3.73%)
Oct 15, 2009 1418 1447 1418 1439 0 +8.31(+0.58%)
Oct 14, 2009 1414 1433 1402 1431 0 +48.98(+3.54%)
Oct 13, 2009 1370 1392 1360 1382 0 -2.45(-0.18%)
Oct 12, 2009 1389 1396 1370 1384 0 +23.21(+1.71%)
Oct 09, 2009 1362 1377 1340 1361 0 -13.12(-0.95%)
Oct 08, 2009 1363 1387 1351 1374 0 +55.09(+4.18%)
Oct 07, 2009 1334 1343 1309 1319 0 -9.40(-0.71%)
Oct 06, 2009 1316 1340 1306 1328 0 +34.24(+2.65%)
Oct 05, 2009 1264 1300 1265 1294 0 +26.44(+2.09%)
Oct 02, 2009 1251 1281 1234 1268 0 -23.95(-1.85%)
Oct 01, 2009 1336 1337 1287 1292 0 -39.03(-2.93%)
Sep 30, 2009 1336 1351 1317 1331 0 -3.72(-0.28%)
Sep 29, 2009 1335 1358 1324 1334 0 -5.00(-0.37%)
Sep 28, 2009 1310 1346 1315 1339 0 +21.03(+1.60%)
Sep 25, 2009 1322 1340 1305 1318 0 -3.45(-0.26%)
Sep 24, 2009 1364 1379 1307 1322 0 -27.81(-2.06%)
Sep 23, 2009 1343 1382 1330 1350 0 -4.89(-0.36%)
Sep 22, 2009 1360 1377 1347 1355 0 -15.61(-1.14%)
Sep 21, 2009 1383 1405 1355 1370 0 -52.03(-3.66%)
Sep 18, 2009 1394 1431 1381 1422 0 +35.42(+2.55%)
Sep 17, 2009 1390 1418 1375 1387 0 +1.63(+0.12%)
Sep 16, 2009 1335 1408 1330 1385 0 +68.34(+5.19%)
Sep 15, 2009 1284 1321 1278 1317 0 +32.00(+2.49%)
Sep 14, 2009 1276 1302 1260 1285 0 +5.06(+0.40%)
Sep 11, 2009 1294 1306 1270 1280 0 -13.95(-1.08%)
Sep 10, 2009 1283 1305 1264 1294 0 -3.69(-0.28%)
Sep 09, 2009 1276 1315 1273 1297 0 +14.15(+1.10%)
Sep 08, 2009 1269 1300 1259 1283 0 +70.49(+5.81%)
Sep 04, 2009 1213 1213 1213 0 +20.96(+1.76%)
Sep 03, 2009 1193 1211 1164 1192 0 +6.06(+0.51%)
Sep 02, 2009 1172 1203 1166 1186 0 -17.92(-1.49%)
Sep 01, 2009 1265 1277 1195 1204 0 -60.03(-4.75%)
Aug 31, 2009 1242 1278 1234 1264 0 +0.60(+0.05%)
Aug 28, 2009 1292 1295 1256 1263 0 -29.52(-2.28%)
Aug 27, 2009 1277 1298 1243 1293 0 +29.97(+2.37%)
Aug 26, 2009 1257 1280 1232 1263 0 -17.43(-1.36%)
Aug 25, 2009 1312 1322 1264 1280 0 +0.97(+0.08%)
Aug 24, 2009 1302 1322 1269 1279 0 -10.45(-0.81%)
Aug 21, 2009 1285 1322 1279 1290 0 +15.24(+1.20%)
Aug 20, 2009 1245 1298 1242 1274 0 +42.39(+3.44%)
Aug 19, 2009 1184 1247 1183 1232 0 +29.55(+2.46%)
Aug 18, 2009 1181 1227 1175 1202 0 +70.74(+6.25%)
Aug 17, 2009 1133 1176 1118 1132 0 -39.26(-3.35%)
Aug 14, 2009 1187 1201 1162 1171 0 -32.35(-2.69%)
Aug 13, 2009 1200 1216 1177 1203 0 +38.33(+3.29%)
Aug 12, 2009 1147 1175 1142 1165 0 +25.03(+2.20%)
Aug 11, 2009 1158 1171 1133 1140 0 -7.71(-0.67%)
Aug 10, 2009 1140 1162 1135 1148 0 -9.61(-0.83%)
Aug 07, 2009 1143 1173 1133 1157 0 +18.75(+1.65%)
Aug 06, 2009 1136 1159 1123 1138 0 -8.03(-0.70%)
Aug 05, 2009 1151 1158 1113 1147 0 -1.23(-0.11%)
Aug 04, 2009 1136 1169 1123 1148 0 +6.41(+0.56%)
Aug 03, 2009 1118 1156 1109 1141 0 +50.45(+4.62%)
Jul 31, 2009 1001 1112 1071 1091 0 +3.92(+0.36%)
Jul 30, 2009 997.75 1103 1068 1087 0 +33.60(+3.19%)
Jul 29, 2009 1080 1086 1048 1053 0 -38.64(-3.54%)
Jul 28, 2009 1075 1099 1064 1092 0 -9.15(-0.83%)
Jul 27, 2009 1105 1115 1085 1101 0 -9.61(-0.87%)
Jul 24, 2009 1089 1123 1081 1111 0 -7.28(-0.65%)
Jul 23, 2009 1068 1125 1068 1118 0 +55.60(+5.23%)
Jul 22, 2009 1033 1074 1033 1062 0 +17.03(+1.63%)
Jul 21, 2009 1061 1079 1031 1045 0 +29.11(+2.86%)
Jun 26, 2009 1007 1026 999.46 1016 0 +4.22(+0.42%)
Jun 25, 2009 990.41 1013 989.50 1012 0 +14.56(+1.46%)
Jun 24, 2009 1000 1026 986.50 997.53 0 -2.50(-0.25%)
Jun 23, 2009 1001 1014 980.87 1000 0 +2.50(+0.25%)
Jun 22, 2009 1016 1024 990.83 997.53 0 -49.93(-4.77%)
Jun 19, 2009 1059 1073 1040 1047 0 +9.95(+0.96%)
Jun 18, 2009 1032 1057 1021 1038 0 +9.02(+0.88%)
Jun 17, 2009 1059 1061 1022 1028 0 -21.98(-2.09%)
Jun 16, 2009 1092 1104 1037 1050 0 -33.52(-3.09%)
Jun 15, 2009 1128 1133 1067 1084 0 -55.74(-4.89%)
Jun 12, 2009 1128 1150 1103 1140 0 +24.49(+2.20%)
Jun 11, 2009 1116 1129 1088 1115 0 -0.25(-0.02%)
Jun 10, 2009 1118 1128 1076 1115 0 +27.16(+2.50%)
Jun 09, 2009 1073 1098 1066 1088 0 +22.95(+2.15%)
Jun 08, 2009 1054 1077 1045 1065 0 -31.02(-2.83%)
Jun 05, 2009 1112 1118 1083 1096 0 -4.46(-0.41%)
Jun 04, 2009 1101 1115 1084 1101 0 -6.18(-0.56%)
Jun 03, 2009 1121 1133 1088 1107 0 -33.98(-2.98%)
Jun 02, 2009 1128 1152 1113 1141 0 +21.40(+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.