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 30, 2017 1468 1478 1451 1461 0 -12.57(-0.85%)
Nov 29, 2017 1471 1480 1464 1473 0 +2.10(+0.14%)
Nov 28, 2017 1451 1472 1448 1471 0 +17.62(+1.21%)
Nov 27, 2017 1473 1474 1453 1454 0 -17.68(-1.20%)
Nov 24, 2017 1471 1478 1466 1471 0 +1.94(+0.13%)
Nov 22, 2017 1472 1477 1463 1469 0 -4.16(-0.28%)
Nov 21, 2017 1479 1485 1466 1474 0 -17.62(-1.18%)
Nov 20, 2017 1491 1499 1486 1491 0 +16.59(+1.13%)
Nov 17, 2017 1473 1482 1467 1475 0 +17.09(+1.17%)
Nov 16, 2017 1452 1464 1449 1458 0 +19.95(+1.39%)
Nov 15, 2017 1433 1445 1427 1438 0 -13.90(-0.96%)
Nov 14, 2017 1448 1455 1443 1451 0 -7.79(-0.53%)
Nov 13, 2017 1457 1466 1450 1459 0 -20.39(-1.38%)
Nov 10, 2017 1482 1487 1474 1480 0 +2.68(+0.18%)
Nov 09, 2017 1467 1487 1452 1477 0 +2.41(+0.16%)
Nov 08, 2017 1458 1480 1453 1475 0 +23.50(+1.62%)
Nov 07, 2017 1460 1466 1446 1451 0 -31.48(-2.12%)
Nov 06, 2017 1477 1486 1471 1483 0 +0.90(+0.06%)
Nov 03, 2017 1485 1489 1474 1482 0 -5.19(-0.35%)
Nov 02, 2017 1477 1495 1472 1487 0 -7.67(-0.51%)
Nov 01, 2017 1513 1516 1490 1495 0 -26.13(-1.72%)
Oct 31, 2017 1522 1529 1512 1521 0 +6.47(+0.43%)
Oct 30, 2017 1520 1528 1508 1514 0 -8.51(-0.56%)
Oct 27, 2017 1522 1529 1513 1523 0 +7.68(+0.51%)
Oct 26, 2017 1508 1524 1502 1515 0 +17.09(+1.14%)
Oct 25, 2017 1511 1513 1488 1498 0 -15.48(-1.02%)
Oct 24, 2017 1506 1516 1499 1513 0 +11.77(+0.78%)
Oct 23, 2017 1515 1518 1499 1502 0 +8.18(+0.55%)
Oct 20, 2017 1495 1505 1488 1493 0 +8.66(+0.58%)
Oct 19, 2017 1466 1486 1464 1485 0 +16.74(+1.14%)
Oct 18, 2017 1473 1477 1466 1468 0 +1.62(+0.11%)
Oct 17, 2017 1460 1469 1459 1466 0 -1.12(-0.08%)
Oct 16, 2017 1473 1475 1461 1468 0 -8.13(-0.55%)
Oct 13, 2017 1483 1491 1474 1476 0 +11.49(+0.78%)
Oct 12, 2017 1465 1471 1459 1464 0 -7.62(-0.52%)
Oct 11, 2017 1480 1482 1468 1472 0 +0.87(+0.06%)
Oct 10, 2017 1477 1479 1466 1471 0 +2.71(+0.18%)
Oct 09, 2017 1481 1482 1465 1468 0 -10.97(-0.74%)
Oct 06, 2017 1475 1481 1470 1479 0 -17.80(-1.19%)
Oct 05, 2017 1502 1506 1489 1497 0 -15.45(-1.02%)
Oct 04, 2017 1511 1518 1507 1512 0 -1.49(-0.10%)
Oct 03, 2017 1512 1517 1507 1514 0 +7.03(+0.47%)
Oct 02, 2017 1511 1516 1502 1507 0 -19.77(-1.29%)
Sep 29, 2017 1523 1535 1517 1527 0 +14.75(+0.98%)
Sep 28, 2017 1502 1519 1498 1512 0 +30.43(+2.05%)
Sep 27, 2017 1484 1489 1472 1481 0 +12.38(+0.84%)
Sep 26, 2017 1478 1480 1462 1469 0 -9.07(-0.61%)
Sep 25, 2017 1486 1487 1473 1478 0 -14.58(-0.98%)
Sep 22, 2017 1491 1500 1488 1493 0 -3.61(-0.24%)
Sep 21, 2017 1492 1503 1485 1496 0 +22.30(+1.51%)
Sep 20, 2017 1470 1483 1460 1474 0 +3.82(+0.26%)
Sep 19, 2017 1478 1482 1461 1470 0 +5.49(+0.37%)
Sep 18, 2017 1468 1475 1457 1465 0 +5.69(+0.39%)
Sep 15, 2017 1465 1471 1450 1459 0 +3.87(+0.27%)
Sep 14, 2017 1451 1462 1446 1455 0 +3.91(+0.27%)
Sep 13, 2017 1462 1466 1448 1451 0 -5.93(-0.41%)
Sep 12, 2017 1455 1463 1449 1457 0 +11.89(+0.82%)
Sep 11, 2017 1460 1464 1443 1445 0 -5.46(-0.38%)
Sep 08, 2017 1452 1458 1444 1451 0 -2.26(-0.16%)
Sep 07, 2017 1463 1466 1446 1453 0 +9.70(+0.67%)
Sep 06, 2017 1437 1449 1434 1443 0 +4.89(+0.34%)
Sep 05, 2017 1455 1464 1434 1438 0 -16.19(-1.11%)
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.