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 (%)
Feb 27, 2009 748.95 783.89 735.83 758.50 0 -6.05(-0.79%)
Feb 26, 2009 777.09 795.47 753.22 764.55 0 -13.26(-1.70%)
Feb 25, 2009 806.51 814.14 752.15 777.81 0 -8.00(-1.02%)
Feb 24, 2009 739.42 797.61 727.65 785.81 0 +56.48(+7.74%)
Feb 23, 2009 764.27 776.29 722.46 729.33 0 -29.89(-3.94%)
Feb 20, 2009 757.90 783.76 733.03 759.23 0 -39.13(-4.90%)
Feb 19, 2009 837.86 852.92 791.94 798.36 0 -34.53(-4.15%)
Feb 18, 2009 846.74 853.86 814.91 832.89 0 -7.77(-0.92%)
Feb 17, 2009 869.33 883.20 830.40 840.67 0 -113.86(-11.93%)
Feb 16, 2009 970.38 983.11 946.65 954.53 0 +0.00(+0.00%)
Feb 13, 2009 970.38 983.11 946.65 954.53 0 -19.59(-2.01%)
Feb 12, 2009 943.74 977.56 923.16 974.12 0 +16.18(+1.69%)
Feb 11, 2009 993.84 1009 942.16 957.95 0 -3.47(-0.36%)
Feb 10, 2009 1001 1037 945.27 961.42 0 -51.44(-5.08%)
Feb 09, 2009 1012 1032 997.38 1013 0 +12.48(+1.25%)
Feb 06, 2009 977.30 1021 969.98 1000 0 +45.29(+4.74%)
Feb 05, 2009 938.14 971.96 916.87 955.09 0 +4.51(+0.47%)
Feb 04, 2009 927.98 970.13 922.80 950.58 0 +16.30(+1.74%)
Feb 03, 2009 917.00 943.03 904.89 934.28 0 +28.63(+3.16%)
Feb 02, 2009 907.75 931.07 887.04 905.65 0 -34.79(-3.70%)
Jan 30, 2009 939.50 975.23 888.99 940.44 0 +11.39(+1.23%)
Jan 29, 2009 1009 1012 920.98 929.04 0 -101.24(-9.83%)
Jan 28, 2009 1028 1058 999.36 1030 0 +42.13(+4.26%)
Jan 27, 2009 985.35 1002 970.42 988.14 0 +15.21(+1.56%)
Jan 26, 2009 988.50 1011 958.03 972.94 0 +20.62(+2.16%)
Jan 23, 2009 910.64 984.79 906.35 952.32 0 -7.84(-0.82%)
Jan 22, 2009 943.42 998.70 925.76 960.16 0 -12.60(-1.30%)
Jan 21, 2009 954.81 980.81 913.35 972.76 0 +36.14(+3.86%)
Jan 20, 2009 996.32 1009 924.14 936.62 0 -112.36(-10.71%)
Jan 19, 2009 1038 1090 995.96 1049 0 +0.00(+0.00%)
Jan 16, 2009 1038 1090 995.96 1049 0 +33.95(+3.34%)
Jan 15, 2009 981.75 1040 946.19 1015 0 +26.97(+2.73%)
Jan 14, 2009 999.60 1011 967.10 988.06 0 -60.36(-5.76%)
Jan 13, 2009 1023 1056 1007 1048 0 +0.07(+0.01%)
Jan 12, 2009 1109 1112 1034 1048 0 -80.14(-7.10%)
Jan 09, 2009 1148 1158 1115 1128 0 -18.21(-1.59%)
Jan 08, 2009 1105 1150 1101 1147 0 +31.84(+2.86%)
Jan 07, 2009 1133 1152 1110 1115 0 -28.82(-2.52%)
Jan 06, 2009 1151 1173 1121 1144 0 +29.43(+2.64%)
Jan 05, 2009 1093 1139 1079 1114 0 +20.07(+1.83%)
Jan 02, 2009 1059 1110 1045 1094 0 +24.56(+2.30%)
Jan 01, 2009 1037 1113 1033 1070 0 +0.00(+0.00%)
Dec 31, 2008 1037 1113 1033 1070 0 +24.51(+2.35%)
Dec 30, 2008 1048 1065 1024 1045 0 -6.93(-0.66%)
Dec 29, 2008 1048 1083 1032 1052 0 +10.61(+1.02%)
Dec 26, 2008 1033 1054 1004 1041 0 +10.19(+0.99%)
Dec 25, 2008 1039 1051 1010 1031 0 +0.00(+0.00%)
Dec 24, 2008 1039 1051 1010 1031 0 -3.35(-0.32%)
Dec 23, 2008 1042 1072 1018 1035 0 +28.44(+2.83%)
Dec 22, 2008 1043 1061 978.14 1006 0 -41.22(-3.94%)
Dec 19, 2008 1088 1124 1026 1047 0 -65.89(-5.92%)
Dec 18, 2008 1185 1193 1096 1113 0 -57.75(-4.93%)
Dec 17, 2008 1144 1196 1120 1171 0 +38.07(+3.36%)
Dec 16, 2008 1038 1135 1023 1133 0 +90.37(+8.67%)
Dec 15, 2008 1052 1071 1020 1043 0 +5.14(+0.50%)
Dec 12, 2008 1016 1059 976.11 1037 0 -6.89(-0.66%)
Dec 11, 2008 1120 1135 1018 1044 0 -76.68(-6.84%)
Dec 10, 2008 1090 1161 1080 1121 0 +44.70(+4.15%)
Dec 09, 2008 1055 1140 1030 1076 0 +38.37(+3.70%)
Dec 08, 2008 963.56 1065 949.37 1038 0 +109.45(+11.79%)
Dec 05, 2008 866.43 936.23 851.40 928.48 0 +49.27(+5.60%)
Dec 04, 2008 877.42 915.58 852.85 879.22 0 +24.09(+2.82%)
Dec 03, 2008 861.42 894.01 830.02 855.13 0 -0.92(-0.11%)
Dec 02, 2008 839.75 870.60 822.67 856.04 0 +42.97(+5.28%)
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.