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, 2019 1557 1573 1553 1570 0 +6.56(+0.42%)
Dec 30, 2019 1583 1585 1561 1564 0 -14.20(-0.90%)
Dec 27, 2019 1582 1587 1575 1578 0 +3.64(+0.23%)
Dec 26, 2019 1562 1576 1560 1574 0 +12.38(+0.79%)
Dec 24, 2019 1559 1564 1553 1562 0 -0.89(-0.06%)
Dec 23, 2019 1562 1566 1554 1563 0 +7.22(+0.46%)
Dec 20, 2019 1557 1562 1538 1555 0 +9.48(+0.61%)
Dec 19, 2019 1552 1556 1543 1546 0 -12.76(-0.82%)
Dec 18, 2019 1559 1563 1551 1559 0 +10.79(+0.70%)
Dec 17, 2019 1557 1562 1543 1548 0 -14.45(-0.92%)
Dec 16, 2019 1565 1573 1559 1562 0 +6.93(+0.45%)
Dec 13, 2019 1555 1570 1546 1555 0 +7.11(+0.46%)
Dec 12, 2019 1538 1555 1537 1548 0 +14.54(+0.95%)
Dec 11, 2019 1518 1536 1515 1534 0 +13.49(+0.89%)
Dec 10, 2019 1520 1525 1510 1520 0 -3.26(-0.21%)
Dec 09, 2019 1529 1531 1517 1524 0 -7.08(-0.46%)
Dec 06, 2019 1536 1538 1528 1531 0 +6.69(+0.44%)
Dec 05, 2019 1517 1526 1513 1524 0 +8.25(+0.54%)
Dec 04, 2019 1509 1522 1507 1516 0 +14.93(+0.99%)
Dec 03, 2019 1484 1503 1480 1501 0 -8.84(-0.59%)
Dec 02, 2019 1514 1516 1500 1510 0 -8.70(-0.57%)
Nov 29, 2019 1516 1526 1511 1518 0 -22.28(-1.45%)
Nov 27, 2019 1538 1544 1526 1541 0 +11.32(+0.74%)
Nov 26, 2019 1520 1533 1516 1529 0 +31.54(+2.11%)
Nov 25, 2019 1492 1501 1490 1498 0 +7.49(+0.50%)
Nov 22, 2019 1491 1495 1483 1490 0 +11.74(+0.79%)
Nov 21, 2019 1476 1485 1469 1479 0 +3.50(+0.24%)
Nov 20, 2019 1471 1487 1468 1475 0 -16.48(-1.10%)
Nov 19, 2019 1497 1498 1482 1492 0 +0.33(+0.02%)
Nov 18, 2019 1486 1495 1484 1491 0 +0.79(+0.05%)
Nov 15, 2019 1487 1496 1484 1490 0 +2.36(+0.16%)
Nov 14, 2019 1477 1491 1475 1488 0 -2.69(-0.18%)
Nov 13, 2019 1485 1493 1475 1491 0 +13.43(+0.91%)
Nov 12, 2019 1483 1488 1474 1477 0 +1.07(+0.07%)
Nov 11, 2019 1463 1480 1461 1476 0 +6.13(+0.42%)
Nov 08, 2019 1465 1472 1460 1470 0 -5.49(-0.37%)
Nov 07, 2019 1472 1486 1466 1476 0 +25.25(+1.74%)
Nov 06, 2019 1436 1451 1430 1450 0 -4.79(-0.33%)
Nov 05, 2019 1454 1463 1448 1455 0 -6.66(-0.46%)
Nov 04, 2019 1461 1468 1457 1462 0 +8.51(+0.59%)
Nov 01, 2019 1445 1457 1442 1453 0 +20.62(+1.44%)
Oct 31, 2019 1444 1447 1425 1433 0 -12.92(-0.89%)
Oct 30, 2019 1451 1452 1433 1446 0 -6.28(-0.43%)
Oct 29, 2019 1464 1469 1449 1452 0 -0.17(-0.01%)
Oct 28, 2019 1457 1463 1444 1452 0 +5.00(+0.35%)
Oct 25, 2019 1439 1458 1437 1447 0 +8.42(+0.59%)
Oct 24, 2019 1444 1453 1425 1439 0 +11.65(+0.82%)
Oct 23, 2019 1427 1434 1418 1427 0 +23.07(+1.64%)
Oct 22, 2019 1409 1416 1398 1404 0 -4.78(-0.34%)
Oct 21, 2019 1414 1418 1405 1409 0 +8.96(+0.64%)
Oct 18, 2019 1401 1405 1391 1400 0 -0.07(-0.01%)
Oct 17, 2019 1405 1412 1395 1400 0 +3.63(+0.26%)
Oct 16, 2019 1391 1403 1385 1396 0 +6.58(+0.47%)
Oct 15, 2019 1384 1400 1377 1390 0 +24.06(+1.76%)
Oct 14, 2019 1365 1375 1360 1366 0 +2.49(+0.18%)
Oct 11, 2019 1371 1384 1360 1363 0 +26.61(+1.99%)
Oct 10, 2019 1328 1342 1323 1336 0 +19.07(+1.45%)
Oct 09, 2019 1312 1321 1305 1317 0 +21.76(+1.68%)
Oct 08, 2019 1292 1306 1287 1296 0 -21.80(-1.65%)
Oct 07, 2019 1317 1326 1313 1317 0 -11.22(-0.84%)
Oct 04, 2019 1309 1329 1308 1329 0 +15.06(+1.15%)
Oct 03, 2019 1306 1321 1296 1314 0 +4.20(+0.32%)
Oct 02, 2019 1330 1331 1304 1309 0 -38.80(-2.88%)
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.