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 (%)
Dec 29, 2017 1517 1517 1517 1517 0 +3.22(+0.21%)
Dec 28, 2017 1511 1519 1506 1514 0 +5.06(+0.34%)
Dec 27, 2017 1503 1512 1499 1509 0 +4.29(+0.29%)
Dec 26, 2017 1503 1517 1498 1505 0 +7.15(+0.48%)
Dec 22, 2017 1480 1501 1474 1498 0 +8.78(+0.59%)
Dec 21, 2017 1480 1495 1477 1489 0 +22.16(+1.51%)
Dec 20, 2017 1470 1474 1459 1467 0 +8.37(+0.57%)
Dec 19, 2017 1471 1474 1454 1458 0 -0.28(-0.02%)
Dec 18, 2017 1453 1461 1448 1458 0 +18.89(+1.31%)
Dec 15, 2017 1446 1451 1436 1440 0 -7.17(-0.50%)
Dec 14, 2017 1466 1471 1442 1447 0 -23.58(-1.60%)
Dec 13, 2017 1466 1477 1463 1470 0 +5.65(+0.39%)
Dec 12, 2017 1476 1483 1459 1465 0 -23.48(-1.58%)
Dec 11, 2017 1492 1499 1484 1488 0 -8.47(-0.57%)
Dec 08, 2017 1483 1500 1477 1497 0 +24.80(+1.68%)
Dec 07, 2017 1455 1476 1450 1472 0 +24.75(+1.71%)
Dec 06, 2017 1446 1458 1439 1447 0 -8.31(-0.57%)
Dec 05, 2017 1468 1470 1453 1455 0 -18.70(-1.27%)
Dec 04, 2017 1480 1485 1471 1474 0 +13.47(+0.92%)
Dec 01, 2017 1463 1466 1451 1461 0 -0.21(-0.01%)
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%)
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.