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 29, 2016 1001 1013 994.02 1002 0 +10.80(+1.09%)
Feb 26, 2016 995.05 1009 984.19 991.55 0 -5.44(-0.55%)
Feb 25, 2016 990.04 998.70 976.90 997.00 0 +8.21(+0.83%)
Feb 24, 2016 963.05 991.92 951.84 988.78 0 -1.93(-0.20%)
Feb 23, 2016 996.12 1008 985.58 990.72 0 -13.89(-1.38%)
Feb 22, 2016 987.07 1006 986.02 1005 0 +24.76(+2.53%)
Feb 19, 2016 970.38 983.87 963.52 979.85 0 +2.21(+0.23%)
Feb 18, 2016 989.80 996.59 972.35 977.64 0 -9.62(-0.97%)
Feb 17, 2016 957.59 997.39 956.53 987.27 0 +43.20(+4.58%)
Feb 16, 2016 945.42 951.30 929.41 944.07 0 +24.25(+2.64%)
Feb 12, 2016 919.82 919.82 919.82 919.82 0 +17.74(+1.97%)
Feb 11, 2016 903.89 913.24 883.09 902.08 0 -12.82(-1.40%)
Feb 10, 2016 915.13 935.44 907.48 914.90 0 +17.86(+1.99%)
Feb 09, 2016 881.30 913.72 875.30 897.04 0 -1.78(-0.20%)
Feb 08, 2016 938.43 938.88 886.89 898.82 0 -68.48(-7.08%)
Feb 05, 2016 988.56 999.83 960.51 967.29 0 -25.83(-2.60%)
Feb 04, 2016 955.32 1006 953.69 993.12 0 +40.11(+4.21%)
Feb 03, 2016 951.68 963.11 918.22 953.00 0 +14.70(+1.57%)
Feb 02, 2016 950.02 956.37 931.60 938.31 0 -34.12(-3.51%)
Feb 01, 2016 962.65 980.08 953.33 972.43 0 -7.61(-0.78%)
Jan 29, 2016 942.95 983.27 937.85 980.03 0 +48.25(+5.18%)
Jan 28, 2016 941.51 948.54 918.00 931.79 0 -7.86(-0.84%)
Jan 27, 2016 936.76 958.71 930.15 939.64 0 -3.17(-0.34%)
Jan 26, 2016 930.90 944.64 920.15 942.82 0 +17.51(+1.89%)
Jan 25, 2016 949.36 953.09 923.97 925.30 0 -30.83(-3.22%)
Jan 22, 2016 950.89 970.03 943.95 956.13 0 +29.38(+3.17%)
Jan 21, 2016 902.90 934.99 895.09 926.75 0 +20.85(+2.30%)
Jan 20, 2016 899.48 913.41 868.66 905.90 0 -10.21(-1.11%)
Jan 19, 2016 935.18 941.92 907.28 916.12 0 -9.71(-1.05%)
Jan 15, 2016 925.83 925.83 925.83 925.83 0 -38.81(-4.02%)
Jan 14, 2016 953.16 972.45 936.29 964.64 0 +12.47(+1.31%)
Jan 13, 2016 985.97 991.98 947.67 952.17 0 -26.28(-2.69%)
Jan 12, 2016 982.22 986.65 961.11 978.45 0 +6.30(+0.65%)
Jan 11, 2016 977.37 981.88 958.52 972.15 0 +7.50(+0.78%)
Jan 08, 2016 1004 1005 961.89 964.65 0 -19.85(-2.02%)
Jan 07, 2016 1005 1018 978.96 984.50 0 -52.11(-5.03%)
Jan 06, 2016 1029 1049 1019 1037 0 -18.16(-1.72%)
Jan 05, 2016 1063 1068 1046 1055 0 -5.25(-0.50%)
Jan 04, 2016 1063 1070 1047 1060 0 -24.87(-2.29%)
Dec 31, 2015 1085 1085 1085 1085 0 +4.84(+0.45%)
Dec 30, 2015 1088 1092 1079 1080 0 -11.96(-1.10%)
Dec 29, 2015 1092 1100 1085 1092 0 +5.66(+0.52%)
Dec 28, 2015 1078 1095 1075 1086 0 -12.75(-1.16%)
Dec 24, 2015 1099 1099 1099 1099 0 +2.81(+0.26%)
Dec 23, 2015 1073 1099 1070 1096 0 +33.88(+3.19%)
Dec 22, 2015 1058 1069 1051 1062 0 +9.98(+0.95%)
Dec 21, 2015 1077 1079 1046 1052 0 +2.57(+0.24%)
Dec 18, 2015 1063 1067 1047 1050 0 -14.93(-1.40%)
Dec 17, 2015 1066 1076 1058 1065 0 -4.06(-0.38%)
Dec 16, 2015 1052 1072 1044 1069 0 +17.59(+1.67%)
Dec 15, 2015 1051 1062 1041 1051 0 -0.31(-0.03%)
Dec 14, 2015 1054 1061 1037 1052 0 -1.84(-0.17%)
Dec 11, 2015 1080 1080 1051 1053 0 -33.17(-3.05%)
Dec 10, 2015 1092 1100 1083 1087 0 -4.63(-0.42%)
Dec 09, 2015 1096 1108 1081 1091 0 -3.49(-0.32%)
Dec 08, 2015 1098 1105 1087 1095 0 -21.95(-1.97%)
Dec 07, 2015 1130 1134 1113 1117 0 -16.20(-1.43%)
Dec 04, 2015 1125 1138 1120 1133 0 +19.03(+1.71%)
Dec 03, 2015 1137 1139 1109 1114 0 -18.78(-1.66%)
Dec 02, 2015 1148 1153 1129 1133 0 -17.86(-1.55%)
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.