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 (%)
Sep 27, 2013 1323 1337 1316 1330 0 -4.23(-0.32%)
Sep 26, 2013 1330 1341 1320 1334 0 +6.52(+0.49%)
Sep 25, 2013 1326 1335 1314 1328 0 +3.85(+0.29%)
Sep 24, 2013 1329 1344 1312 1324 0 -11.53(-0.86%)
Sep 23, 2013 1332 1347 1322 1335 0 -4.06(-0.30%)
Sep 20, 2013 1364 1371 1338 1339 0 -29.20(-2.13%)
Sep 19, 2013 1365 1383 1357 1368 0 +14.76(+1.09%)
Sep 18, 2013 1311 1359 1301 1354 0 +42.00(+3.20%)
Sep 17, 2013 1308 1322 1302 1312 0 +0.97(+0.07%)
Sep 16, 2013 1332 1329 1308 1311 0 +2.65(+0.20%)
Sep 13, 2013 1304 1310 1294 1308 0 +7.12(+0.55%)
Sep 12, 2013 1307 1315 1296 1301 0 -18.10(-1.37%)
Sep 11, 2013 1302 1322 1300 1319 0 +17.76(+1.36%)
Sep 10, 2013 1295 1312 1291 1301 0 +18.33(+1.43%)
Sep 09, 2013 1262 1288 1264 1283 0 +26.86(+2.14%)
Sep 06, 2013 1252 1264 1238 1256 0 +13.67(+1.10%)
Sep 05, 2013 1240 1253 1229 1242 0 +11.09(+0.90%)
Sep 04, 2013 1219 1245 1218 1231 0 +4.84(+0.39%)
Sep 03, 2013 1232 1243 1218 1227 0 +10.05(+0.83%)
Aug 30, 2013 1216 1216 1216 0 -0.88(-0.07%)
Aug 29, 2013 1205 1235 1203 1217 0 +14.19(+1.18%)
Aug 28, 2013 1201 1217 1192 1203 0 -12.29(-1.01%)
Aug 27, 2013 1221 1230 1209 1215 0 -33.99(-2.72%)
Aug 26, 2013 1271 1275 1244 1249 0 -22.85(-1.80%)
Aug 23, 2013 1282 1287 1261 1272 0 -4.94(-0.39%)
Aug 22, 2013 1267 1282 1265 1277 0 +13.11(+1.04%)
Aug 21, 2013 1268 1285 1258 1264 0 -13.12(-1.03%)
Aug 20, 2013 1261 1284 1254 1277 0 -1.80(-0.14%)
Aug 19, 2013 1283 1292 1274 1279 0 -10.90(-0.84%)
Aug 16, 2013 1282 1305 1277 1290 0 +3.03(+0.24%)
Aug 15, 2013 1291 1298 1273 1287 0 -26.61(-2.03%)
Aug 14, 2013 1315 1321 1307 1314 0 +2.53(+0.19%)
Aug 13, 2013 1295 1314 1289 1311 0 +16.13(+1.25%)
Aug 12, 2013 1290 1309 1283 1295 0 +1.30(+0.10%)
Aug 09, 2013 1293 1305 1284 1294 0 +6.48(+0.50%)
Aug 08, 2013 1271 1295 1268 1287 0 +33.91(+2.71%)
Aug 07, 2013 1258 1267 1247 1253 0 -11.49(-0.91%)
Aug 06, 2013 1272 1278 1257 1265 0 -6.82(-0.54%)
Aug 05, 2013 1260 1273 1258 1271 0 +10.80(+0.86%)
Aug 02, 2013 1245 1268 1241 1261 0 +11.43(+0.91%)
Aug 01, 2013 1238 1263 1230 1249 0 +23.85(+1.95%)
Jul 31, 2013 1210 1237 1209 1225 0 +16.72(+1.38%)
Jul 30, 2013 1215 1221 1195 1209 0 -6.37(-0.52%)
Jul 29, 2013 1225 1233 1210 1215 0 -17.20(-1.40%)
Jul 26, 2013 1223 1244 1220 1232 0 +2.63(+0.21%)
Jul 25, 2013 1219 1241 1215 1230 0 +6.69(+0.55%)
Jul 24, 2013 1234 1238 1219 1223 0 -7.77(-0.63%)
Jul 23, 2013 1236 1242 1224 1231 0 -1.65(-0.13%)
Jul 22, 2013 1231 1241 1220 1232 0 +1.12(+0.09%)
Jul 19, 2013 1218 1234 1214 1231 0 +11.04(+0.90%)
Jul 18, 2013 1215 1234 1208 1220 0 +6.59(+0.54%)
Jul 17, 2013 1207 1216 1195 1214 0 +9.55(+0.79%)
Jul 16, 2013 1212 1218 1192 1204 0 -16.79(-1.38%)
Jul 15, 2013 1222 1231 1214 1221 0 -1.71(-0.14%)
Jul 12, 2013 1204 1226 1196 1223 0 +9.24(+0.76%)
Jul 11, 2013 1194 1220 1184 1213 0 +37.58(+3.20%)
Jul 10, 2013 1178 1193 1162 1176 0 -12.49(-1.05%)
Jul 09, 2013 1176 1193 1168 1188 0 +19.42(+1.66%)
Jul 08, 2013 1172 1185 1164 1169 0 +5.30(+0.46%)
Jul 05, 2013 1167 1171 1142 1164 0 +3.82(+0.33%)
Jul 03, 2013 1160 1160 1160 0 -12.68(-1.08%)
Jul 02, 2013 1186 1198 1163 1172 0 -22.23(-1.86%)
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.