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, 2014 1361 1371 1348 1365 0 +14.25(+1.06%)
Oct 30, 2014 1339 1365 1334 1351 0 -17.43(-1.27%)
Oct 28, 2014 1351 1375 1345 1368 0 +25.09(+1.87%)
Oct 27, 2014 1343 1361 1343 1343 0 -20.80(-1.53%)
Oct 24, 2014 1347 1374 1344 1364 0 +10.47(+0.77%)
Oct 23, 2014 1326 1365 1325 1353 0 +16.20(+1.21%)
Oct 21, 2014 1320 1349 1325 1337 0 +22.74(+1.73%)
Oct 20, 2014 1299 1317 1295 1314 0 +11.98(+0.92%)
Oct 17, 2014 1296 1316 1287 1302 0 +35.54(+2.81%)
Oct 16, 2014 1222 1274 1220 1267 0 +13.10(+1.04%)
Oct 15, 2014 1248 1261 1221 1254 0 -11.77(-0.93%)
Oct 14, 2014 1261 1279 1242 1266 0 +20.08(+1.61%)
Oct 13, 2014 1282 1295 1244 1245 0 -30.99(-2.43%)
Oct 10, 2014 1315 1321 1278 1276 0 -47.97(-3.62%)
Oct 09, 2014 1363 1366 1318 1324 0 -49.50(-3.60%)
Oct 08, 2014 1358 1376 1336 1374 0 +10.80(+0.79%)
Oct 07, 2014 1382 1385 1362 1363 0 -27.42(-1.97%)
Oct 06, 2014 1392 1405 1383 1391 0 +7.01(+0.51%)
Oct 03, 2014 1390 1432 1370 1384 0 -3.18(-0.23%)
Oct 02, 2014 1394 1400 1364 1387 0 -16.87(-1.20%)
Oct 01, 2014 1425 1427 1398 1404 0 -22.35(-1.57%)
Sep 30, 2014 1432 1439 1420 1426 0 -0.17(-0.01%)
Sep 29, 2014 1417 1431 1413 1426 0 -4.39(-0.31%)
Sep 26, 2014 1427 1437 1420 1430 0 -6.04(-0.42%)
Sep 25, 2014 1447 1450 1429 1437 0 -32.20(-2.19%)
Sep 19, 2014 1469 1478 1454 1469 0 -9.40(-0.64%)
Sep 18, 2014 1472 1492 1462 1478 0 +16.51(+1.13%)
Sep 17, 2014 1461 1473 1452 1462 0 +3.92(+0.27%)
Sep 16, 2014 1449 1465 1438 1458 0 -6.11(-0.42%)
Sep 15, 2014 1473 1475 1458 1464 0 -20.67(-1.39%)
Sep 12, 2014 1488 1492 1475 1484 0 -8.12(-0.54%)
Sep 11, 2014 1488 1496 1484 1493 0 +0.60(+0.04%)
Sep 10, 2014 1481 1495 1479 1492 0 +7.21(+0.49%)
Sep 09, 2014 1488 1496 1480 1485 0 -3.09(-0.21%)
Sep 08, 2014 1489 1497 1478 1488 0 -10.40(-0.69%)
Sep 05, 2014 1492 1501 1488 1498 0 +9.16(+0.62%)
Sep 04, 2014 1490 1504 1483 1489 0 +5.51(+0.37%)
Sep 03, 2014 1486 1494 1476 1484 0 +17.63(+1.20%)
Sep 02, 2014 1461 1475 1454 1466 0 -1.72(-0.12%)
Aug 29, 2014 1468 1468 1468 0 -10.13(-0.69%)
Aug 28, 2014 1475 1483 1469 1478 0 +12.51(+0.85%)
Aug 27, 2014 1475 1479 1458 1465 0 -3.19(-0.22%)
Aug 26, 2014 1466 1479 1462 1468 0 +8.68(+0.59%)
Aug 25, 2014 1449 1466 1446 1460 0 +13.85(+0.96%)
Aug 22, 2014 1448 1455 1441 1446 0 -13.88(-0.95%)
Aug 21, 2014 1457 1465 1451 1460 0 +8.66(+0.60%)
Aug 20, 2014 1449 1457 1443 1451 0 -16.77(-1.14%)
Aug 19, 2014 1474 1479 1462 1468 0 -11.10(-0.75%)
Aug 18, 2014 1469 1483 1467 1479 0 +27.69(+1.91%)
Aug 15, 2014 1468 1472 1440 1451 0 -17.39(-1.18%)
Aug 14, 2014 1461 1472 1459 1469 0 +18.37(+1.27%)
Aug 13, 2014 1440 1461 1441 1450 0 +11.68(+0.81%)
Aug 12, 2014 1436 1445 1432 1439 0 -0.73(-0.05%)
Aug 11, 2014 1440 1452 1434 1439 0 +3.43(+0.24%)
Aug 08, 2014 1422 1439 1418 1436 0 +16.86(+1.19%)
Aug 07, 2014 1433 1440 1413 1419 0 -13.17(-0.92%)
Aug 06, 2014 1415 1436 1415 1432 0 +3.31(+0.23%)
Aug 05, 2014 1434 1442 1422 1429 0 -9.52(-0.66%)
Aug 04, 2014 1435 1447 1428 1439 0 +2.79(+0.19%)
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.