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%)
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.