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 31, 2013 1230 1247 1225 1235 0 +13.21(+1.08%)
Jan 30, 2013 1238 1246 1220 1222 0 -16.25(-1.31%)
Jan 29, 2013 1215 1246 1214 1238 0 +23.69(+1.95%)
Jan 28, 2013 1222 1226 1207 1215 0 -8.27(-0.68%)
Jan 25, 2013 1223 1228 1215 1223 0 +5.45(+0.45%)
Jan 24, 2013 1199 1229 1199 1218 0 +32.95(+2.78%)
Jan 23, 2013 1179 1192 1173 1185 0 -2.54(-0.21%)
Jan 22, 2013 1180 1192 1176 1187 0 +15.66(+1.34%)
Jan 18, 2013 1171 1171 1171 0 +7.32(+0.63%)
Jan 17, 2013 1164 1172 1157 1164 0 +6.61(+0.57%)
Jan 16, 2013 1153 1163 1149 1158 0 -0.22(-0.02%)
Jan 15, 2013 1155 1164 1146 1158 0 -5.48(-0.47%)
Jan 14, 2013 1173 1176 1156 1163 0 -11.98(-1.02%)
Jan 12, 2013 1184 1192 1167 1175 0 +0.00(+0.00%)
Jan 11, 2013 1184 1192 1167 1175 0 -4.28(-0.36%)
Jan 10, 2013 1175 1189 1166 1180 0 +10.89(+0.93%)
Jan 09, 2013 1164 1177 1157 1169 0 +4.84(+0.42%)
Jan 08, 2013 1163 1170 1149 1164 0 -8.19(-0.70%)
Jan 07, 2013 1165 1177 1160 1172 0 -0.16(-0.01%)
Jan 04, 2013 1169 1179 1163 1172 0 +5.29(+0.45%)
Jan 03, 2013 1170 1184 1161 1167 0 -18.15(-1.53%)
Jan 02, 2013 1182 1191 1151 1185 0 +43.78(+3.84%)
Dec 31, 2012 1141 1141 1141 0 +23.23(+2.08%)
Dec 28, 2012 1111 1129 1103 1118 0 -6.09(-0.54%)
Dec 27, 2012 1128 1134 1111 1124 0 +4.62(+0.41%)
Dec 26, 2012 1120 1130 1113 1119 0 -4.18(-0.37%)
Dec 24, 2012 1124 1124 1124 0 -18.86(-1.65%)
Dec 21, 2012 1136 1149 1121 1142 0 -7.26(-0.63%)
Dec 20, 2012 1142 1157 1138 1150 0 +18.69(+1.65%)
Dec 19, 2012 1118 1138 1114 1131 0 +28.74(+2.61%)
Dec 18, 2012 1090 1114 1089 1102 0 +10.78(+0.99%)
Dec 17, 2012 1067 1095 1066 1092 0 +21.34(+1.99%)
Dec 14, 2012 1061 1074 1057 1070 0 +6.52(+0.61%)
Dec 13, 2012 1064 1074 1056 1064 0 -1.35(-0.13%)
Dec 12, 2012 1071 1078 1060 1065 0 -0.26(-0.02%)
Dec 11, 2012 1067 1074 1058 1065 0 +7.31(+0.69%)
Dec 10, 2012 1056 1065 1051 1058 0 -2.38(-0.22%)
Dec 07, 2012 1057 1063 1049 1060 0 +7.07(+0.67%)
Dec 06, 2012 1049 1061 1044 1053 0 +7.29(+0.70%)
Dec 05, 2012 1049 1057 1038 1046 0 -3.31(-0.32%)
Dec 04, 2012 1044 1055 1041 1049 0 +6.05(+0.58%)
Nov 30, 2012 1048 1054 1033 1043 0 -1.24(-0.12%)
Nov 29, 2012 1039 1052 1033 1045 0 +6.83(+0.66%)
Nov 28, 2012 1025 1042 1019 1038 0 +7.69(+0.75%)
Nov 27, 2012 1032 1042 1025 1030 0 -9.33(-0.90%)
Nov 26, 2012 1032 1044 1026 1039 0 -9.41(-0.90%)
Nov 24, 2012 1038 1053 1037 1049 0 +0.00(+0.00%)
Nov 23, 2012 1038 1053 1037 1049 0 +14.10(+1.36%)
Nov 21, 2012 1035 1035 1035 0 +5.47(+0.53%)
Nov 20, 2012 1027 1039 1017 1029 0 -0.18(-0.02%)
Nov 19, 2012 1010 1033 1008 1029 0 +31.34(+3.14%)
Nov 16, 2012 992.68 1004 982.39 998.00 0 -1.19(-0.12%)
Nov 15, 2012 996.16 1012 985.34 999.19 0 +1.85(+0.19%)
Nov 14, 2012 1023 1032 995.25 997.34 0 -29.42(-2.87%)
Nov 13, 2012 1023 1040 1014 1027 0 +2.62(+0.26%)
Nov 12, 2012 1024 1033 1013 1024 0 +0.44(+0.04%)
Nov 09, 2012 1026 1043 1018 1024 0 -3.71(-0.36%)
Nov 08, 2012 1035 1043 1022 1027 0 -20.48(-1.95%)
Nov 07, 2012 1047 1058 1036 1048 0 -22.59(-2.11%)
Nov 06, 2012 1067 1076 1061 1070 0 +6.78(+0.64%)
Nov 05, 2012 1059 1074 1050 1064 0 +8.88(+0.84%)
Nov 02, 2012 1070 1084 1052 1055 0 -9.04(-0.85%)
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.