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, 2014 1434 1453 1427 1446 0 -17.56(-1.20%)
Jan 30, 2014 1472 1483 1455 1464 0 +2.43(+0.17%)
Jan 29, 2014 1456 1479 1446 1461 0 -20.34(-1.37%)
Jan 28, 2014 1466 1502 1462 1482 0 +39.49(+2.74%)
Jan 27, 2014 1460 1471 1426 1442 0 -15.14(-1.04%)
Jan 24, 2014 1471 1484 1438 1457 0 -26.35(-1.78%)
Jan 23, 2014 1498 1508 1477 1484 0 -17.40(-1.16%)
Jan 22, 2014 1494 1514 1492 1501 0 +8.01(+0.54%)
Jan 21, 2014 1487 1499 1478 1493 0 +14.37(+0.97%)
Jan 17, 2014 1479 1479 1479 0 -10.30(-0.69%)
Jan 16, 2014 1487 1514 1473 1489 0 -2.94(-0.20%)
Jan 15, 2014 1481 1498 1475 1492 0 +15.03(+1.02%)
Jan 14, 2014 1461 1482 1447 1477 0 +19.58(+1.34%)
Jan 13, 2014 1475 1488 1451 1457 0 -24.35(-1.64%)
Jan 10, 2014 1460 1487 1456 1482 0 +21.02(+1.44%)
Jan 09, 2014 1438 1464 1429 1461 0 +27.56(+1.92%)
Jan 08, 2014 1416 1445 1411 1433 0 +13.61(+0.96%)
Jan 07, 2014 1419 1433 1413 1419 0 +9.92(+0.70%)
Jan 06, 2014 1420 1428 1405 1409 0 -1.20(-0.09%)
Jan 03, 2014 1409 1428 1400 1411 0 +17.94(+1.29%)
Jan 02, 2014 1408 1409 1383 1393 0 -20.95(-1.48%)
Dec 31, 2013 1414 1414 1414 0 +13.86(+0.99%)
Dec 30, 2013 1399 1411 1390 1400 0 -5.93(-0.42%)
Dec 27, 2013 1407 1414 1391 1406 0 +13.49(+0.97%)
Dec 26, 2013 1390 1400 1382 1392 0 +5.29(+0.38%)
Dec 24, 2013 1387 1387 1387 0 +3.32(+0.24%)
Dec 23, 2013 1382 1391 1373 1384 0 +6.71(+0.49%)
Dec 20, 2013 1361 1383 1359 1377 0 +19.07(+1.40%)
Dec 19, 2013 1364 1373 1349 1358 0 -13.42(-0.98%)
Dec 18, 2013 1345 1377 1330 1371 0 +29.28(+2.18%)
Dec 17, 2013 1346 1350 1331 1342 0 -2.37(-0.18%)
Dec 16, 2013 1348 1359 1341 1344 0 +13.88(+1.04%)
Dec 13, 2013 1321 1340 1310 1330 0 +15.25(+1.16%)
Dec 12, 2013 1320 1327 1306 1315 0 -7.76(-0.59%)
Dec 11, 2013 1344 1347 1318 1323 0 -23.94(-1.78%)
Dec 10, 2013 1348 1360 1339 1347 0 +2.96(+0.22%)
Dec 09, 2013 1343 1357 1335 1344 0 -0.58(-0.04%)
Dec 06, 2013 1330 1354 1325 1345 0 +26.60(+2.02%)
Dec 05, 2013 1319 1334 1310 1318 0 -14.81(-1.11%)
Dec 04, 2013 1312 1339 1310 1333 0 +3.96(+0.30%)
Dec 03, 2013 1346 1350 1316 1329 0 -32.04(-2.35%)
Dec 02, 2013 1368 1378 1356 1361 0 -8.89(-0.65%)
Nov 29, 2013 1372 1385 1366 1370 0 +0.66(+0.05%)
Nov 27, 2013 1369 1369 1369 0 +10.92(+0.80%)
Nov 26, 2013 1350 1363 1341 1358 0 -1.94(-0.14%)
Nov 25, 2013 1361 1367 1353 1360 0 +3.07(+0.23%)
Nov 22, 2013 1359 1367 1347 1357 0 -3.33(-0.24%)
Nov 21, 2013 1344 1363 1341 1360 0 +13.32(+0.99%)
Nov 20, 2013 1352 1364 1340 1347 0 -3.96(-0.29%)
Nov 19, 2013 1344 1364 1340 1351 0 -1.39(-0.10%)
Nov 18, 2013 1372 1376 1346 1352 0 -21.49(-1.56%)
Nov 15, 2013 1368 1379 1363 1374 0 -4.29(-0.31%)
Nov 14, 2013 1344 1392 1341 1378 0 +60.81(+4.62%)
Nov 12, 2013 1327 1335 1311 1317 0 +2.77(+0.21%)
Nov 11, 2013 1304 1319 1298 1315 0 +7.86(+0.60%)
Nov 08, 2013 1134 1310 1273 1307 0 +9.62(+0.74%)
Nov 07, 2013 1321 1329 1295 1297 0 -20.26(-1.54%)
Nov 06, 2013 1323 1327 1310 1317 0 +7.46(+0.57%)
Nov 05, 2013 1326 1331 1304 1310 0 -24.71(-1.85%)
Nov 04, 2013 1312 1338 1311 1335 0 +37.42(+2.88%)
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.