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 (%)
Oct 31, 2012 1047 1060 1034 1048 0 +30.42(+2.99%)
Oct 26, 2012 1018 1018 1018 0 -17.87(-1.73%)
Oct 25, 2012 1044 1051 1023 1036 0 +6.56(+0.64%)
Oct 24, 2012 1018 1035 1012 1029 0 +12.75(+1.25%)
Oct 23, 2012 1008 1021 1001 1017 0 -12.28(-1.19%)
Oct 19, 2012 1052 1055 1023 1029 0 -27.83(-2.63%)
Oct 18, 2012 1055 1067 1041 1057 0 +13.69(+1.31%)
Oct 17, 2012 1052 1064 1039 1043 0 +3.33(+0.32%)
Oct 16, 2012 1023 1045 1014 1040 0 +25.16(+2.48%)
Oct 15, 2012 1014 1026 1006 1015 0 +4.18(+0.41%)
Oct 12, 2012 1016 1025 1001 1010 0 -1.54(-0.15%)
Oct 11, 2012 1013 1023 1006 1012 0 +10.54(+1.05%)
Oct 10, 2012 1009 1017 996.48 1001 0 -9.66(-0.96%)
Oct 09, 2012 1044 1051 1006 1011 0 -33.04(-3.16%)
Oct 08, 2012 1046 1054 1038 1044 0 -15.84(-1.49%)
Oct 06, 2012 1057 1085 1052 1060 0 +0.00(+0.00%)
Oct 05, 2012 1056 1085 1052 1060 0 +7.46(+0.71%)
Oct 04, 2012 1029 1059 1027 1052 0 +22.90(+2.22%)
Oct 03, 2012 1026 1032 1017 1030 0 +0.37(+0.04%)
Oct 02, 2012 1024 1032 1017 1029 0 +9.38(+0.92%)
Oct 01, 2012 1005 1033 999.54 1020 0 +4.75(+0.47%)
Sep 28, 2012 1018 1029 1004 1015 0 -13.21(-1.28%)
Sep 27, 2012 1007 1034 998.64 1028 0 +29.37(+2.94%)
Sep 26, 2012 1016 1021 988.67 998.90 0 -16.84(-1.66%)
Sep 25, 2012 1033 1043 1012 1016 0 -24.71(-2.37%)
Sep 24, 2012 1036 1048 1028 1040 0 -4.25(-0.41%)
Sep 21, 2012 1054 1060 1041 1045 0 +1.06(+0.10%)
Sep 20, 2012 1032 1048 1030 1044 0 -2.74(-0.26%)
Sep 19, 2012 1032 1051 1031 1046 0 +8.44(+0.81%)
Sep 18, 2012 1039 1051 1033 1038 0 -10.37(-0.99%)
Sep 17, 2012 1057 1062 1037 1048 0 -13.89(-1.31%)
Sep 14, 2012 1064 1086 1053 1062 0 +4.26(+0.40%)
Sep 13, 2012 1032 1070 1023 1058 0 +24.44(+2.36%)
Sep 12, 2012 1023 1036 1018 1034 0 +27.05(+2.69%)
Sep 11, 2012 992.17 1013 988.51 1006 0 +9.75(+0.98%)
Sep 10, 2012 1001 1017 992.48 996.70 0 -1.85(-0.19%)
Sep 07, 2012 987.70 1001 982.34 998.55 0 +27.13(+2.79%)
Sep 06, 2012 948.23 975.65 947.54 971.41 0 +32.50(+3.46%)
Sep 05, 2012 936.42 946.65 929.65 938.91 0 +2.81(+0.30%)
Sep 04, 2012 932.03 943.16 924.93 936.10 0 +4.50(+0.48%)
Aug 31, 2012 931.60 931.60 931.60 0 -0.59(-0.06%)
Aug 30, 2012 940.68 944.79 929.86 932.19 0 -17.24(-1.82%)
Aug 29, 2012 962.74 966.49 945.61 949.44 0 -11.44(-1.19%)
Aug 27, 2012 964.01 976.47 955.80 960.88 0 -2.62(-0.27%)
Aug 24, 2012 948.95 970.76 949.50 963.50 0 +7.95(+0.83%)
Aug 23, 2012 962.15 974.11 948.78 955.54 0 -10.52(-1.09%)
Aug 22, 2012 952.68 978.90 949.07 966.07 0 +10.39(+1.09%)
Aug 21, 2012 957.20 970.06 949.70 955.67 0 +9.22(+0.97%)
Aug 20, 2012 946.06 953.62 937.54 946.45 0 -8.93(-0.93%)
Aug 17, 2012 947.58 960.52 945.33 955.38 0 +10.70(+1.13%)
Aug 16, 2012 926.27 957.60 921.83 944.68 0 +16.31(+1.76%)
Aug 15, 2012 919.94 934.22 911.89 928.37 0 -10.71(-1.14%)
Aug 14, 2012 923.70 943.98 919.77 939.07 0 -22.24(-2.31%)
Aug 13, 2012 966.34 977.22 954.02 961.31 0 -18.44(-1.88%)
Aug 11, 2012 967.68 987.44 963.60 979.75 0 +0.00(+0.00%)
Aug 10, 2012 967.68 987.44 963.60 979.75 0 +9.62(+0.99%)
Aug 09, 2012 965.79 978.61 964.20 970.13 0 +3.71(+0.38%)
Aug 08, 2012 964.20 975.30 961.05 966.42 0 -3.99(-0.41%)
Aug 07, 2012 977.99 986.30 967.96 970.41 0 +2.02(+0.21%)
Aug 06, 2012 953.73 976.24 953.42 968.39 0 +19.67(+2.07%)
Aug 03, 2012 945.56 961.22 940.34 948.72 0 +24.42(+2.64%)
Aug 02, 2012 905.85 935.66 898.62 924.31 0 +9.49(+1.04%)
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.