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 (%)
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%)
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.