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 (%)
Nov 28, 2008 866.98 912.47 849.82 885.61 0 +5.48(+0.62%)
Nov 27, 2008 813.87 887.25 796.98 880.13 0 +0.00(+0.00%)
Nov 26, 2008 813.87 887.25 796.98 880.13 0 +67.25(+8.27%)
Nov 25, 2008 749.69 828.66 742.51 812.88 0 +36.60(+4.72%)
Nov 24, 2008 745.21 789.03 731.38 776.28 0 +72.56(+10.31%)
Nov 21, 2008 711.00 724.60 659.93 703.72 0 +29.81(+4.42%)
Nov 20, 2008 726.94 753.66 656.12 673.91 0 -46.63(-6.47%)
Nov 19, 2008 757.96 775.86 718.12 720.54 0 -60.88(-7.79%)
Nov 18, 2008 802.39 812.28 758.46 781.42 0 -37.37(-4.56%)
Nov 17, 2008 826.86 844.88 794.59 818.79 0 -12.31(-1.48%)
Nov 14, 2008 854.25 867.23 809.32 831.10 0 -25.25(-2.95%)
Nov 13, 2008 831.71 867.03 749.70 856.35 0 +34.99(+4.26%)
Nov 12, 2008 873.07 888.52 810.85 821.36 0 -32.12(-3.76%)
Nov 11, 2008 872.10 883.90 833.43 853.47 0 -2.91(-0.34%)
Nov 10, 2008 911.39 920.40 839.94 856.38 0 -15.92(-1.83%)
Nov 07, 2008 875.86 893.87 841.55 872.30 0 +24.07(+2.84%)
Nov 06, 2008 910.00 929.92 836.44 848.24 0 -76.08(-8.23%)
Nov 05, 2008 952.32 975.79 923.72 924.31 0 -48.26(-4.96%)
Nov 04, 2008 959.55 1003 951.13 972.57 0 +48.34(+5.23%)
Nov 03, 2008 917.01 950.03 893.35 924.23 0 +17.41(+1.92%)
Oct 31, 2008 873.62 926.80 856.28 906.82 0 +14.21(+1.59%)
Oct 30, 2008 867.71 907.45 844.38 892.61 0 +72.74(+8.87%)
Oct 29, 2008 805.18 861.01 789.72 819.88 0 -0.80(-0.10%)
Oct 28, 2008 762.80 823.58 716.79 820.68 0 +90.54(+12.40%)
Oct 27, 2008 733.24 763.18 717.33 730.14 0 -22.24(-2.96%)
Oct 24, 2008 738.15 795.35 718.51 752.38 0 -63.69(-7.80%)
Oct 23, 2008 796.71 831.54 769.26 816.07 0 +26.26(+3.33%)
Oct 22, 2008 835.74 845.93 768.09 789.81 0 -79.80(-9.18%)
Oct 21, 2008 892.48 916.38 853.84 869.61 0 -20.57(-2.31%)
Oct 20, 2008 856.26 905.54 818.97 890.18 0 +41.72(+4.92%)
Oct 17, 2008 855.34 899.63 799.18 848.46 0 -26.04(-2.98%)
Oct 16, 2008 877.05 918.89 801.52 874.50 0 +18.54(+2.17%)
Oct 15, 2008 943.24 960.00 842.73 855.96 0 -120.17(-12.31%)
Oct 14, 2008 1020 1047 944.57 976.14 0 +1.95(+0.20%)
Oct 13, 2008 941.39 976.23 870.63 974.19 0 +123.87(+14.57%)
Oct 10, 2008 817.78 909.49 705.56 850.32 0 -15.96(-1.84%)
Oct 09, 2008 984.04 1003 821.28 866.28 0 -97.16(-10.08%)
Oct 08, 2008 939.76 1029 903.83 963.44 0 -22.13(-2.25%)
Oct 07, 2008 1061 1078 954.06 985.58 0 -54.18(-5.21%)
Oct 06, 2008 1081 1095 953.00 1040 0 -86.35(-7.67%)
Oct 03, 2008 1183 1223 1105 1126 0 -32.78(-2.83%)
Oct 02, 2008 1241 1249 1147 1159 0 -80.06(-6.46%)
Oct 01, 2008 1282 1291 1215 1239 0 -32.93(-2.59%)
Sep 30, 2008 1233 1287 1209 1272 0 +51.86(+4.25%)
Sep 29, 2008 1326 1331 721.72 1220 0 -168.58(-12.14%)
Sep 26, 2008 1375 1410 1361 1389 0 -19.36(-1.38%)
Sep 25, 2008 1399 1430 1363 1408 0 +28.26(+2.05%)
Sep 24, 2008 1397 1419 1365 1380 0 +8.94(+0.65%)
Sep 23, 2008 1401 1421 1344 1371 0 -72.39(-5.02%)
Sep 22, 2008 1498 1503 1426 1443 0 -54.27(-3.62%)
Sep 19, 2008 1496 1568 1433 1497 0 +112.09(+8.09%)
Sep 18, 2008 1378 1487 1287 1385 0 +42.02(+3.13%)
Sep 17, 2008 1393 1407 1334 1343 0 -77.99(-5.49%)
Sep 16, 2008 1369 1443 1339 1421 0 +22.56(+1.61%)
Sep 15, 2008 1436 1459 1386 1399 0 -76.72(-5.20%)
Sep 12, 2008 1482 1501 1442 1475 0 -27.55(-1.83%)
Sep 11, 2008 1486 1515 1467 1503 0 -9.96(-0.66%)
Sep 10, 2008 1523 1538 1490 1513 0 +6.32(+0.42%)
Sep 09, 2008 1581 1594 1499 1507 0 -67.99(-4.32%)
Sep 08, 2008 1565 1603 1535 1575 0 +81.63(+5.47%)
Sep 05, 2008 1484 1507 1457 1493 0 -26.28(-1.73%)
Sep 04, 2008 1564 1580 1502 1519 0 -57.04(-3.62%)
Sep 03, 2008 1562 1594 1542 1576 0 +0.75(+0.05%)
Sep 02, 2008 1556 1601 1547 1576 0 +61.52(+4.06%)
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.