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, 2018 1187 1206 1183 1188 0 +19.42(+1.66%)
Oct 30, 2018 1136 1171 1127 1168 0 +52.86(+4.74%)
Oct 29, 2018 1143 1152 1103 1115 0 -14.16(-1.25%)
Oct 26, 2018 1123 1138 1097 1130 0 +34.12(+3.11%)
Oct 24, 2018 1127 1130 1095 1095 0 -35.64(-3.15%)
Oct 23, 2018 1120 1136 1107 1131 0 -8.50(-0.75%)
Oct 22, 2018 1156 1160 1138 1140 0 -23.02(-1.98%)
Oct 19, 2018 1169 1176 1151 1163 0 -10.12(-0.86%)
Oct 18, 2018 1208 1213 1169 1173 0 -66.97(-5.40%)
Oct 17, 2018 1255 1259 1235 1240 0 -28.08(-2.21%)
Oct 16, 2018 1266 1272 1259 1268 0 +14.89(+1.19%)
Oct 15, 2018 1243 1263 1239 1253 0 +18.94(+1.53%)
Oct 12, 2018 1241 1244 1219 1234 0 +8.77(+0.72%)
Oct 11, 2018 1246 1253 1220 1225 0 -27.88(-2.22%)
Oct 10, 2018 1280 1282 1252 1253 0 -41.51(-3.21%)
Oct 09, 2018 1290 1302 1285 1295 0 -3.57(-0.28%)
Oct 08, 2018 1292 1300 1283 1298 0 -1.03(-0.08%)
Oct 05, 2018 1316 1319 1292 1299 0 -15.93(-1.21%)
Oct 04, 2018 1334 1336 1309 1315 0 -21.06(-1.58%)
Oct 03, 2018 1343 1347 1331 1336 0 +7.09(+0.53%)
Oct 02, 2018 1338 1341 1325 1329 0 -19.31(-1.43%)
Oct 01, 2018 1344 1356 1341 1348 0 +6.85(+0.51%)
Sep 28, 2018 1342 1348 1333 1342 0 -7.55(-0.56%)
Sep 27, 2018 1349 1360 1346 1349 0 +0.91(+0.07%)
Sep 26, 2018 1349 1364 1343 1348 0 -2.56(-0.19%)
Sep 25, 2018 1353 1359 1346 1351 0 +6.88(+0.51%)
Sep 24, 2018 1355 1360 1342 1344 0 -8.21(-0.61%)
Sep 21, 2018 1361 1366 1351 1352 0 -10.56(-0.77%)
Sep 20, 2018 1364 1370 1354 1363 0 +18.46(+1.37%)
Sep 19, 2018 1341 1354 1339 1344 0 +8.59(+0.64%)
Sep 18, 2018 1332 1344 1330 1336 0 +7.32(+0.55%)
Sep 17, 2018 1330 1341 1323 1328 0 +2.35(+0.18%)
Sep 14, 2018 1327 1337 1315 1326 0 -10.35(-0.77%)
Sep 13, 2018 1337 1346 1331 1336 0 +16.51(+1.25%)
Sep 12, 2018 1321 1329 1314 1320 0 -8.08(-0.61%)
Sep 11, 2018 1314 1332 1310 1328 0 +1.81(+0.14%)
Sep 10, 2018 1334 1337 1318 1326 0 +4.80(+0.36%)
Sep 07, 2018 1332 1339 1315 1321 0 -23.31(-1.73%)
Sep 06, 2018 1348 1358 1336 1344 0 -1.60(-0.12%)
Sep 05, 2018 1358 1362 1340 1346 0 -10.66(-0.79%)
Sep 04, 2018 1353 1361 1345 1357 0 -7.50(-0.55%)
Aug 31, 2018 1364 1364 1364 1364 0 -17.18(-1.24%)
Aug 30, 2018 1388 1392 1377 1381 0 -16.81(-1.20%)
Aug 29, 2018 1395 1404 1383 1398 0 +20.78(+1.51%)
Aug 28, 2018 1398 1400 1375 1377 0 -32.51(-2.31%)
Aug 27, 2018 1399 1413 1394 1410 0 +21.25(+1.53%)
Aug 24, 2018 1385 1398 1381 1389 0 +19.05(+1.39%)
Aug 23, 2018 1380 1385 1367 1370 0 -19.49(-1.40%)
Aug 22, 2018 1394 1400 1380 1389 0 +7.61(+0.55%)
Aug 21, 2018 1375 1388 1371 1382 0 +17.40(+1.28%)
Aug 20, 2018 1366 1369 1358 1364 0 +6.10(+0.45%)
Aug 17, 2018 1349 1363 1346 1358 0 +18.42(+1.37%)
Aug 16, 2018 1342 1355 1335 1340 0 +5.66(+0.42%)
Aug 15, 2018 1341 1347 1322 1334 0 -17.70(-1.31%)
Aug 14, 2018 1348 1357 1342 1352 0 +3.57(+0.26%)
Aug 13, 2018 1363 1366 1345 1348 0 -3.77(-0.28%)
Aug 10, 2018 1354 1363 1345 1352 0 -36.68(-2.64%)
Aug 09, 2018 1393 1403 1384 1389 0 -31.37(-2.21%)
Aug 08, 2018 1420 1425 1414 1420 0 +7.50(+0.53%)
Aug 07, 2018 1419 1426 1410 1412 0 +4.28(+0.30%)
Aug 06, 2018 1404 1414 1401 1408 0 -0.77(-0.05%)
Aug 03, 2018 1405 1412 1400 1409 0 +14.25(+1.02%)
Aug 02, 2018 1386 1397 1381 1395 0 -0.45(-0.03%)
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.