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, 2018 1579 1582 1549 1563 0 -20.80(-1.31%)
Jan 30, 2018 1585 1590 1576 1584 0 -15.88(-0.99%)
Jan 29, 2018 1604 1612 1591 1600 0 -15.95(-0.99%)
Jan 26, 2018 1604 1618 1601 1616 0 +19.21(+1.20%)
Jan 25, 2018 1601 1624 1587 1597 0 -2.67(-0.17%)
Jan 24, 2018 1606 1615 1592 1599 0 -9.01(-0.56%)
Jan 23, 2018 1602 1612 1595 1608 0 +21.27(+1.34%)
Jan 22, 2018 1578 1588 1569 1587 0 +24.68(+1.58%)
Jan 19, 2018 1554 1564 1549 1562 0 +16.39(+1.06%)
Jan 18, 2018 1554 1560 1540 1546 0 -7.86(-0.51%)
Jan 17, 2018 1560 1564 1549 1554 0 +2.07(+0.13%)
Jan 16, 2018 1558 1569 1547 1552 0 -9.86(-0.63%)
Jan 12, 2018 1562 1562 1562 1562 0 +5.52(+0.35%)
Jan 11, 2018 1548 1559 1543 1556 0 -1.59(-0.10%)
Jan 10, 2018 1558 1564 1552 1558 0 -11.44(-0.73%)
Jan 09, 2018 1568 1579 1561 1569 0 -9.79(-0.62%)
Jan 08, 2018 1572 1582 1569 1579 0 +2.24(+0.14%)
Jan 05, 2018 1575 1584 1566 1577 0 +2.73(+0.17%)
Jan 04, 2018 1572 1579 1566 1574 0 +25.43(+1.64%)
Jan 03, 2018 1538 1552 1533 1549 0 +11.66(+0.76%)
Jan 02, 2018 1517 1540 1516 1537 0 +19.65(+1.30%)
Dec 29, 2017 1517 1517 1517 1517 0 +3.22(+0.21%)
Dec 28, 2017 1511 1519 1506 1514 0 +5.06(+0.34%)
Dec 27, 2017 1503 1512 1499 1509 0 +4.29(+0.29%)
Dec 26, 2017 1503 1517 1498 1505 0 +7.15(+0.48%)
Dec 22, 2017 1480 1501 1474 1498 0 +8.78(+0.59%)
Dec 21, 2017 1480 1495 1477 1489 0 +22.16(+1.51%)
Dec 20, 2017 1470 1474 1459 1467 0 +8.37(+0.57%)
Dec 19, 2017 1471 1474 1454 1458 0 -0.28(-0.02%)
Dec 18, 2017 1453 1461 1448 1458 0 +18.89(+1.31%)
Dec 15, 2017 1446 1451 1436 1440 0 -7.17(-0.50%)
Dec 14, 2017 1466 1471 1442 1447 0 -23.58(-1.60%)
Dec 13, 2017 1466 1477 1463 1470 0 +5.65(+0.39%)
Dec 12, 2017 1476 1483 1459 1465 0 -23.48(-1.58%)
Dec 11, 2017 1492 1499 1484 1488 0 -8.47(-0.57%)
Dec 08, 2017 1483 1500 1477 1497 0 +24.80(+1.68%)
Dec 07, 2017 1455 1476 1450 1472 0 +24.75(+1.71%)
Dec 06, 2017 1446 1458 1439 1447 0 -8.31(-0.57%)
Dec 05, 2017 1468 1470 1453 1455 0 -18.70(-1.27%)
Dec 04, 2017 1480 1485 1471 1474 0 +13.47(+0.92%)
Dec 01, 2017 1463 1466 1451 1461 0 -0.21(-0.01%)
Nov 30, 2017 1468 1478 1451 1461 0 -12.57(-0.85%)
Nov 29, 2017 1471 1480 1464 1473 0 +2.10(+0.14%)
Nov 28, 2017 1451 1472 1448 1471 0 +17.62(+1.21%)
Nov 27, 2017 1473 1474 1453 1454 0 -17.68(-1.20%)
Nov 24, 2017 1471 1478 1466 1471 0 +1.94(+0.13%)
Nov 22, 2017 1472 1477 1463 1469 0 -4.16(-0.28%)
Nov 21, 2017 1479 1485 1466 1474 0 -17.62(-1.18%)
Nov 20, 2017 1491 1499 1486 1491 0 +16.59(+1.13%)
Nov 17, 2017 1473 1482 1467 1475 0 +17.09(+1.17%)
Nov 16, 2017 1452 1464 1449 1458 0 +19.95(+1.39%)
Nov 15, 2017 1433 1445 1427 1438 0 -13.90(-0.96%)
Nov 14, 2017 1448 1455 1443 1451 0 -7.79(-0.53%)
Nov 13, 2017 1457 1466 1450 1459 0 -20.39(-1.38%)
Nov 10, 2017 1482 1487 1474 1480 0 +2.68(+0.18%)
Nov 09, 2017 1467 1487 1452 1477 0 +2.41(+0.16%)
Nov 08, 2017 1458 1480 1453 1475 0 +23.50(+1.62%)
Nov 07, 2017 1460 1466 1446 1451 0 -31.48(-2.12%)
Nov 06, 2017 1477 1486 1471 1483 0 +0.90(+0.06%)
Nov 03, 2017 1485 1489 1474 1482 0 -5.19(-0.35%)
Nov 02, 2017 1477 1495 1472 1487 0 -7.67(-0.51%)
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.