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 28, 2011 1080 1091 1067 1076 0 +8.06(+0.75%)
Feb 25, 2011 1066 1076 1056 1068 0 +22.28(+2.13%)
Feb 24, 2011 959.25 1065 1036 1045 0 -3.07(-0.29%)
Feb 23, 2011 1053 1069 1035 1048 0 -1.03(-0.10%)
Feb 22, 2011 1084 1088 1045 1049 0 -57.58(-5.20%)
Feb 18, 2011 1107 1107 1107 0 +21.20(+1.95%)
Feb 17, 2011 1069 1091 1069 1086 0 +4.92(+0.46%)
Feb 16, 2011 1071 1089 1069 1081 0 +20.71(+1.95%)
Feb 15, 2011 1068 1081 1059 1060 0 -19.23(-1.78%)
Feb 14, 2011 1078 1093 1065 1079 0 -1.33(-0.12%)
Feb 11, 2011 1070 1094 1070 1081 0 +5.96(+0.55%)
Feb 10, 2011 1067 1087 1062 1075 0 -7.87(-0.73%)
Feb 09, 2011 1073 1095 1073 1083 0 -6.11(-0.56%)
Feb 08, 2011 1083 1097 1079 1089 0 +9.87(+0.91%)
Feb 07, 2011 1068 1087 1068 1079 0 +7.19(+0.67%)
Feb 04, 2011 1076 1085 1060 1072 0 +0.56(+0.05%)
Feb 03, 2011 1035 1086 1027 1071 0 +16.49(+1.56%)
Feb 02, 2011 1052 1070 1045 1055 0 -12.89(-1.21%)
Feb 01, 2011 1043 1072 1041 1068 0 +17.19(+1.64%)
Jan 31, 2011 1045 1055 1029 1050 0 +24.54(+2.39%)
Jan 28, 2011 1087 1096 1021 1026 0 -69.11(-6.31%)
Jan 27, 2011 1094 1109 1090 1095 0 +1.52(+0.14%)
Jan 26, 2011 1104 1110 1085 1093 0 -2.59(-0.24%)
Jan 25, 2011 1091 1105 1079 1096 0 +8.72(+0.80%)
Jan 24, 2011 1050 1092 1050 1087 0 +40.74(+3.89%)
Jan 21, 2011 1059 1066 1041 1047 0 -0.72(-0.07%)
Jan 20, 2011 1027 1052 1021 1047 0 +10.56(+1.02%)
Jan 19, 2011 1046 1054 1032 1037 0 -12.45(-1.19%)
Jan 18, 2011 1057 1064 1040 1049 0 -16.25(-1.53%)
Jan 14, 2011 1065 1065 1065 0 +21.41(+2.05%)
Jan 13, 2011 1049 1062 1033 1044 0 +3.32(+0.32%)
Jan 12, 2011 1040 1053 1030 1041 0 +12.10(+1.18%)
Jan 11, 2011 1020 1032 1018 1029 0 +6.21(+0.61%)
Jan 10, 2011 1016 1038 1005 1022 0 -2.02(-0.20%)
Jan 07, 2011 1021 1037 1010 1024 0 +1.21(+0.12%)
Jan 06, 2011 1033 1040 1019 1023 0 -23.42(-2.24%)
Jan 05, 2011 1039 1052 1034 1047 0 -29.41(-2.73%)
Jan 04, 2011 1092 1095 1064 1076 0 -32.21(-2.91%)
Jan 03, 2011 1098 1119 1097 1108 0 +21.65(+1.99%)
Dec 31, 2010 1076 1097 1077 1087 0 +2.91(+0.27%)
Dec 30, 2010 1078 1089 1077 1084 0 +2.36(+0.22%)
Dec 29, 2010 1071 1090 1070 1081 0 +13.87(+1.30%)
Dec 28, 2010 1068 1077 1062 1067 0 +0.08(+0.01%)
Dec 27, 2010 1064 1072 1058 1067 0 -4.10(-0.38%)
Dec 23, 2010 965.34 1081 1065 1071 0 -9.75(-0.90%)
Dec 22, 2010 1076 1092 1075 1081 0 -8.54(-0.78%)
Dec 21, 2010 1067 1097 1064 1090 0 +39.56(+3.77%)
Dec 20, 2010 1047 1060 1038 1050 0 +7.07(+0.68%)
Dec 17, 2010 1042 1050 1034 1043 0 -2.23(-0.21%)
Dec 16, 2010 1027 1051 1025 1045 0 +11.62(+1.12%)
Dec 15, 2010 1041 1054 1027 1034 0 -23.57(-2.23%)
Dec 14, 2010 1049 1067 1048 1057 0 +40.53(+3.99%)
Dec 10, 2010 1013 1022 1007 1017 0 -2.23(-0.22%)
Dec 09, 2010 1012 1022 1008 1019 0 +11.08(+1.10%)
Dec 08, 2010 1008 1015 999.60 1008 0 -7.45(-0.73%)
Dec 07, 2010 1027 1035 1009 1015 0 +19.17(+1.92%)
Dec 06, 2010 993.29 1008 988.05 996.18 0 -9.53(-0.95%)
Dec 03, 2010 988.89 1008 985.38 1006 0 +11.66(+1.17%)
Dec 02, 2010 949.53 998.95 946.61 994.05 0 +63.66(+6.84%)
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.