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 31, 2018 1032 1061 1022 1048 0 +15.22(+1.47%)
Dec 28, 2018 1040 1044 1027 1033 0 +6.22(+0.61%)
Dec 27, 2018 993.44 1027 991.25 1027 0 +8.97(+0.88%)
Dec 26, 2018 983.64 1022 975.19 1018 0 +34.49(+3.51%)
Dec 24, 2018 996.25 1003 979.44 983.16 0 -8.39(-0.85%)
Dec 21, 2018 1007 1013 986.33 991.55 0 +0.95(+0.10%)
Dec 20, 2018 995.99 1005 976.97 990.60 0 -9.82(-0.98%)
Dec 19, 2018 1023 1036 992.80 1000 0 -13.71(-1.35%)
Dec 18, 2018 1015 1023 1006 1014 0 +13.87(+1.39%)
Dec 17, 2018 1013 1020 995.63 1000 0 -9.20(-0.91%)
Dec 14, 2018 1006 1019 1003 1009 0 -4.77(-0.47%)
Dec 13, 2018 1048 1049 1011 1014 0 -5.14(-0.50%)
Dec 12, 2018 1026 1033 1017 1019 0 +13.00(+1.29%)
Dec 11, 2018 1036 1039 1001 1006 0 -6.53(-0.64%)
Dec 10, 2018 1030 1034 1002 1013 0 -22.84(-2.21%)
Dec 07, 2018 1060 1075 1033 1036 0 -10.60(-1.01%)
Dec 06, 2018 1028 1047 1018 1046 0 -20.06(-1.88%)
Dec 04, 2018 1105 1111 1066 1066 0 -59.88(-5.32%)
Dec 03, 2018 1140 1145 1119 1126 0 +19.78(+1.79%)
Nov 30, 2018 1107 1113 1098 1106 0 -19.90(-1.77%)
Nov 29, 2018 1127 1139 1118 1126 0 +7.39(+0.66%)
Nov 28, 2018 1099 1123 1082 1119 0 +24.04(+2.20%)
Nov 27, 2018 1087 1102 1080 1095 0 -4.53(-0.41%)
Nov 26, 2018 1102 1110 1091 1100 0 +10.61(+0.97%)
Nov 23, 2018 1075 1095 1072 1089 0 +10.07(+0.93%)
Nov 21, 2018 1079 1079 1079 1079 0 +4.37(+0.41%)
Nov 20, 2018 1081 1094 1071 1074 0 -22.93(-2.09%)
Nov 19, 2018 1101 1109 1092 1097 0 -15.54(-1.40%)
Nov 16, 2018 1111 1119 1100 1113 0 -16.69(-1.48%)
Nov 15, 2018 1119 1135 1107 1130 0 -9.28(-0.81%)
Nov 14, 2018 1156 1165 1131 1139 0 +2.04(+0.18%)
Nov 13, 2018 1142 1157 1134 1137 0 -5.46(-0.48%)
Nov 12, 2018 1154 1161 1138 1142 0 -22.75(-1.95%)
Nov 09, 2018 1172 1177 1152 1165 0 -18.46(-1.56%)
Nov 08, 2018 1215 1219 1173 1184 0 -59.59(-4.79%)
Nov 07, 2018 1226 1250 1216 1243 0 +40.95(+3.41%)
Nov 06, 2018 1192 1212 1188 1202 0 -12.67(-1.04%)
Nov 05, 2018 1219 1227 1209 1215 0 -4.33(-0.36%)
Nov 02, 2018 1221 1228 1209 1219 0 +6.09(+0.50%)
Nov 01, 2018 1198 1216 1192 1213 0 +25.40(+2.14%)
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%)
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.