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, 2014 1409 1411 1377 1385 0 -23.81(-1.69%)
Nov 26, 2014 1409 1409 1409 1409 0 -2.17(-0.15%)
Nov 25, 2014 1419 1424 1404 1411 0 +0.75(+0.05%)
Nov 24, 2014 1412 1418 1404 1410 0 +8.55(+0.61%)
Nov 21, 2014 1412 1421 1397 1401 0 +15.88(+1.15%)
Nov 20, 2014 1361 1387 1359 1386 0 +15.43(+1.13%)
Nov 19, 2014 1358 1376 1353 1370 0 +27.41(+2.04%)
Nov 18, 2014 1337 1350 1332 1343 0 -0.28(-0.02%)
Nov 17, 2014 1342 1349 1328 1343 0 -2.17(-0.16%)
Nov 14, 2014 1330 1349 1321 1345 0 +0.51(+0.04%)
Nov 13, 2014 1353 1362 1334 1345 0 -12.17(-0.90%)
Nov 12, 2014 1353 1365 1349 1357 0 -7.28(-0.53%)
Nov 11, 2014 1356 1368 1349 1364 0 +0.76(+0.06%)
Nov 10, 2014 1357 1367 1351 1363 0 +0.77(+0.06%)
Nov 07, 2014 1362 1370 1353 1363 0 +3.54(+0.26%)
Nov 06, 2014 1355 1367 1349 1359 0 +8.65(+0.64%)
Nov 05, 2014 1358 1364 1345 1350 0 +4.18(+0.31%)
Nov 04, 2014 1350 1353 1330 1346 0 -10.52(-0.78%)
Nov 03, 2014 1360 1367 1349 1357 0 -8.22(-0.60%)
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%)
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.