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, 2009 1059 1064 1025 1047 0 -8.63(-0.82%)
May 28, 2009 1054 1069 1029 1056 0 -3.47(-0.33%)
May 27, 2009 1080 1094 1052 1059 0 -27.49(-2.53%)
May 26, 2009 1042 1100 1041 1087 0 +36.63(+3.49%)
May 25, 2009 1077 1082 1049 1050 0 +0.00(+0.00%)
May 22, 2009 1077 1082 1049 1050 0 -5.57(-0.53%)
May 21, 2009 1067 1075 1038 1056 0 -30.05(-2.77%)
May 20, 2009 1087 1119 1074 1086 0 +5.06(+0.47%)
May 19, 2009 1075 1095 1066 1081 0 +24.25(+2.30%)
May 18, 2009 1027 1058 1018 1056 0 +41.26(+4.06%)
May 15, 2009 1022 1042 1002 1015 0 +2.07(+0.20%)
May 14, 2009 998.04 1026 987.54 1013 0 +38.14(+3.91%)
May 13, 2009 1014 1018 962.88 974.91 0 -60.49(-5.84%)
May 12, 2009 1074 1080 1024 1035 0 -7.55(-0.72%)
May 11, 2009 1068 1082 1022 1043 0 -51.83(-4.73%)
May 08, 2009 1088 1113 1054 1095 0 +41.24(+3.91%)
May 07, 2009 1101 1108 1032 1054 0 -61.14(-5.48%)
May 06, 2009 1106 1139 1073 1115 0 -9.97(-0.89%)
May 05, 2009 1117 1155 1102 1125 0 +29.36(+2.68%)
May 04, 2009 1005 1097 1002 1095 0 +96.84(+9.70%)
May 01, 2009 1014 1033 972.72 998.45 0 -19.06(-1.87%)
Apr 30, 2009 1019 1039 1008 1018 0 +35.01(+3.56%)
Apr 29, 2009 965.46 1007 960.98 982.50 0 +33.34(+3.51%)
Apr 28, 2009 933.67 975.74 927.76 949.16 0 -0.57(-0.06%)
Apr 27, 2009 944.90 973.70 927.00 949.73 0 -11.58(-1.20%)
Apr 24, 2009 947.60 973.13 936.10 961.31 0 +26.13(+2.79%)
Apr 23, 2009 942.31 954.82 919.19 935.17 0 -8.96(-0.95%)
Apr 22, 2009 928.79 967.98 920.88 944.14 0 +4.28(+0.46%)
Apr 21, 2009 897.36 951.59 888.75 939.86 0 +34.82(+3.85%)
Apr 20, 2009 950.55 958.44 900.21 905.04 0 -89.06(-8.96%)
Apr 17, 2009 982.41 1013 969.08 994.10 0 +13.37(+1.36%)
Apr 16, 2009 959.62 991.88 944.59 980.74 0 +36.09(+3.82%)
Apr 15, 2009 926.59 957.01 916.01 944.64 0 +0.42(+0.04%)
Apr 14, 2009 964.04 988.86 935.53 944.22 0 -33.83(-3.46%)
Apr 13, 2009 946.13 988.16 934.11 978.05 0 +16.48(+1.71%)
Apr 10, 2009 933.31 972.57 924.21 961.58 0 +0.00(+0.00%)
Apr 09, 2009 933.31 972.57 924.21 961.58 0 +53.57(+5.90%)
Apr 08, 2009 909.07 920.85 889.78 908.00 0 +8.58(+0.95%)
Apr 07, 2009 901.10 915.06 885.13 899.42 0 -30.47(-3.28%)
Apr 06, 2009 932.30 939.11 895.82 929.88 0 -27.68(-2.89%)
Apr 03, 2009 952.41 963.39 929.22 957.56 0 +0.76(+0.08%)
Apr 02, 2009 943.29 985.25 931.17 956.81 0 +43.06(+4.71%)
Apr 01, 2009 858.38 947.28 848.56 913.74 0 +55.02(+6.41%)
Mar 31, 2009 849.05 888.21 840.85 858.73 0 +26.04(+3.13%)
Mar 30, 2009 836.59 843.17 806.74 832.69 0 -30.20(-3.50%)
Mar 27, 2009 859.19 888.17 845.02 862.89 0 -17.80(-2.02%)
Mar 26, 2009 872.00 890.82 849.21 880.69 0 +13.32(+1.54%)
Mar 25, 2009 854.54 894.27 842.51 867.37 0 +29.04(+3.46%)
Mar 24, 2009 833.57 873.42 815.98 838.34 0 -62.73(-6.96%)
Mar 23, 2009 872.29 904.03 866.44 901.06 0 +59.77(+7.10%)
Mar 20, 2009 868.69 882.13 834.55 841.29 0 -35.68(-4.07%)
Mar 19, 2009 891.33 904.15 859.04 876.97 0 +10.75(+1.24%)
Mar 18, 2009 835.14 876.86 815.92 866.22 0 +31.38(+3.76%)
Mar 17, 2009 821.73 841.26 803.39 834.84 0 +21.61(+2.66%)
Mar 16, 2009 832.68 847.20 808.44 813.23 0 +2.91(+0.36%)
Mar 13, 2009 799.75 822.42 794.41 810.32 0 +18.28(+2.31%)
Mar 12, 2009 731.26 801.38 721.55 792.03 0 +58.90(+8.03%)
Mar 11, 2009 715.96 742.30 703.97 733.13 0 +27.47(+3.89%)
Mar 10, 2009 648.49 724.97 640.94 705.66 0 +45.03(+6.82%)
Mar 09, 2009 667.70 693.40 647.75 660.63 0 -47.34(-6.69%)
Mar 06, 2009 727.26 734.12 684.60 707.97 0 -18.92(-2.60%)
Mar 05, 2009 747.92 769.12 705.97 726.88 0 -82.80(-10.23%)
Mar 04, 2009 776.10 823.80 768.12 809.68 0 +96.68(+13.56%)
Mar 03, 2009 716.25 746.44 681.81 713.00 0 +2.48(+0.35%)
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.