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 26, 2010 1080 1095 1071 1088 0 -4.32(-0.40%)
Feb 25, 2010 1067 1095 1062 1092 0 -14.16(-1.28%)
Feb 24, 2010 1094 1113 1095 1106 0 +5.70(+0.52%)
Feb 23, 2010 1117 1125 1093 1100 0 -25.53(-2.27%)
Feb 22, 2010 1124 1137 1118 1126 0 +1.31(+0.12%)
Feb 19, 2010 1095 1126 1092 1125 0 +4.96(+0.44%)
Feb 18, 2010 1109 1128 1106 1120 0 +3.27(+0.29%)
Feb 17, 2010 1121 1133 1110 1116 0 +8.88(+0.80%)
Feb 16, 2010 1088 1115 1083 1107 0 +20.49(+1.89%)
Feb 12, 2010 1087 1087 1087 0 -6.66(-0.61%)
Feb 11, 2010 1075 1099 1066 1094 0 +0.16(+0.01%)
Feb 10, 2010 1098 1103 1073 1093 0 -2.75(-0.25%)
Feb 09, 2010 1093 1112 1077 1096 0 +24.32(+2.27%)
Feb 08, 2010 1070 1097 1064 1072 0 -22.64(-2.07%)
Feb 05, 2010 1065 1101 1055 1095 0 +5.19(+0.48%)
Feb 04, 2010 1111 1119 1081 1089 0 -38.10(-3.38%)
Feb 03, 2010 1131 1148 1115 1127 0 -2.05(-0.18%)
Feb 02, 2010 1130 1148 1121 1129 0 +10.34(+0.92%)
Feb 01, 2010 1112 1140 1104 1119 0 +14.64(+1.33%)
Jan 29, 2010 1117 1137 1094 1104 0 -33.72(-2.96%)
Jan 28, 2010 1146 1150 1131 1138 0 -7.33(-0.64%)
Jan 27, 2010 1158 1160 1108 1146 0 -50.77(-4.24%)
Jan 26, 2010 1170 1211 1163 1196 0 +22.43(+1.91%)
Jan 25, 2010 1199 1209 1170 1174 0 -5.07(-0.43%)
Jan 22, 2010 1186 1211 1169 1179 0 -22.03(-1.83%)
Jan 21, 2010 1239 1244 1189 1201 0 -36.19(-2.93%)
Jan 20, 2010 1240 1255 1221 1237 0 -34.68(-2.73%)
Jan 19, 2010 1261 1274 1248 1272 0 +18.74(+1.50%)
Jan 15, 2010 1253 1253 1253 0 -32.61(-2.54%)
Jan 14, 2010 1294 1303 1270 1286 0 -7.51(-0.58%)
Jan 13, 2010 1300 1306 1283 1293 0 +7.05(+0.55%)
Jan 12, 2010 1283 1295 1276 1286 0 -21.34(-1.63%)
Jan 11, 2010 1303 1342 1286 1308 0 +22.17(+1.72%)
Jan 08, 2010 1281 1291 1270 1285 0 +10.23(+0.80%)
Jan 07, 2010 1269 1286 1261 1275 0 -10.61(-0.83%)
Jan 06, 2010 1289 1297 1274 1286 0 -16.30(-1.25%)
Jan 05, 2010 1310 1315 1285 1302 0 -20.78(-1.57%)
Jan 04, 2010 1317 1332 1308 1323 0 +38.59(+3.00%)
Dec 31, 2009 1284 1284 1284 0 -19.96(-1.53%)
Dec 30, 2009 1294 1313 1289 1304 0 -19.29(-1.46%)
Dec 29, 2009 1314 1334 1302 1323 0 +24.69(+1.90%)
Dec 28, 2009 1305 1321 1289 1299 0 -1.92(-0.15%)
Dec 24, 2009 1301 1310 1291 1301 0 +1.18(+0.09%)
Dec 23, 2009 1296 1306 1288 1300 0 -5.46(-0.42%)
Dec 22, 2009 1296 1315 1285 1305 0 +16.63(+1.29%)
Dec 21, 2009 1263 1303 1259 1288 0 +41.49(+3.33%)
Dec 18, 2009 1257 1264 1234 1247 0 +11.16(+0.90%)
Dec 17, 2009 1240 1255 1223 1236 0 -20.91(-1.66%)
Dec 16, 2009 1254 1268 1240 1257 0 +14.28(+1.15%)
Dec 15, 2009 1240 1266 1231 1242 0 -16.85(-1.34%)
Dec 14, 2009 1261 1267 1251 1259 0 +7.19(+0.57%)
Dec 11, 2009 1259 1267 1241 1252 0 +17.88(+1.45%)
Dec 10, 2009 1240 1251 1230 1234 0 +26.19(+2.17%)
Dec 09, 2009 1217 1227 1199 1208 0 -3.58(-0.30%)
Dec 08, 2009 1230 1236 1205 1212 0 -40.68(-3.25%)
Dec 07, 2009 1252 1266 1244 1252 0 -15.02(-1.19%)
Dec 04, 2009 1271 1292 1247 1267 0 +15.38(+1.23%)
Dec 03, 2009 1262 1280 1244 1252 0 -7.43(-0.59%)
Dec 02, 2009 1253 1273 1243 1259 0 +12.20(+0.98%)
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.