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, 2017 1426 1435 1404 1414 0 -16.95(-1.18%)
Feb 27, 2017 1397 1440 1392 1431 0 +33.98(+2.43%)
Feb 24, 2017 1383 1403 1377 1397 0 -14.98(-1.06%)
Feb 23, 2017 1462 1464 1405 1412 0 -41.51(-2.86%)
Feb 22, 2017 1455 1464 1443 1453 0 -16.06(-1.09%)
Feb 21, 2017 1449 1472 1444 1470 0 +42.83(+3.00%)
Feb 17, 2017 1427 1427 1427 1427 0 -12.06(-0.84%)
Feb 16, 2017 1459 1463 1432 1439 0 -10.32(-0.71%)
Feb 15, 2017 1439 1456 1435 1449 0 +0.90(+0.06%)
Feb 14, 2017 1446 1455 1433 1448 0 -13.77(-0.94%)
Feb 13, 2017 1464 1476 1454 1462 0 +10.06(+0.69%)
Feb 10, 2017 1451 1461 1444 1452 0 +14.60(+1.02%)
Feb 09, 2017 1418 1444 1413 1437 0 +14.38(+1.01%)
Feb 08, 2017 1422 1431 1411 1423 0 -8.28(-0.58%)
Feb 07, 2017 1440 1450 1426 1431 0 -26.78(-1.84%)
Feb 06, 2017 1469 1471 1450 1458 0 -27.51(-1.85%)
Feb 03, 2017 1497 1502 1480 1485 0 +2.14(+0.14%)
Feb 02, 2017 1482 1496 1476 1483 0 +2.71(+0.18%)
Feb 01, 2017 1487 1496 1465 1481 0 +19.88(+1.36%)
Jan 31, 2017 1480 1488 1451 1461 0 -17.95(-1.21%)
Jan 30, 2017 1482 1485 1464 1479 0 -13.19(-0.88%)
Jan 27, 2017 1497 1508 1482 1492 0 -8.42(-0.56%)
Jan 26, 2017 1512 1518 1491 1500 0 -28.23(-1.85%)
Jan 25, 2017 1521 1539 1502 1529 0 +41.46(+2.79%)
Jan 24, 2017 1471 1500 1467 1487 0 +28.90(+1.98%)
Jan 23, 2017 1454 1464 1438 1458 0 +8.27(+0.57%)
Jan 20, 2017 1425 1453 1419 1450 0 +43.73(+3.11%)
Jan 19, 2017 1407 1416 1397 1406 0 -6.52(-0.46%)
Jan 18, 2017 1407 1425 1404 1413 0 -0.69(-0.05%)
Jan 17, 2017 1408 1425 1393 1413 0 -2.06(-0.15%)
Jan 13, 2017 1415 1415 1415 1415 0 +10.36(+0.74%)
Jan 12, 2017 1401 1410 1385 1405 0 +7.88(+0.56%)
Jan 11, 2017 1390 1399 1377 1397 0 +15.97(+1.16%)
Jan 10, 2017 1389 1392 1378 1381 0 +4.31(+0.31%)
Jan 09, 2017 1383 1388 1374 1377 0 -13.48(-0.97%)
Jan 06, 2017 1392 1398 1386 1390 0 -4.81(-0.34%)
Jan 05, 2017 1396 1404 1389 1395 0 +7.29(+0.53%)
Jan 04, 2017 1380 1389 1369 1388 0 +10.30(+0.75%)
Jan 03, 2017 1394 1406 1370 1378 0 -19.97(-1.43%)
Dec 30, 2016 1398 1398 1398 1398 0 +15.27(+1.10%)
Dec 29, 2016 1387 1396 1378 1382 0 +7.85(+0.57%)
Dec 28, 2016 1390 1393 1373 1374 0 -5.79(-0.42%)
Dec 27, 2016 1371 1384 1367 1380 0 +15.90(+1.17%)
Dec 23, 2016 1364 1364 1364 1364 0 +6.00(+0.44%)
Dec 22, 2016 1373 1378 1355 1358 0 -18.98(-1.38%)
Dec 21, 2016 1377 1385 1371 1377 0 +1.04(+0.08%)
Dec 20, 2016 1362 1383 1358 1376 0 +7.36(+0.54%)
Dec 19, 2016 1366 1377 1361 1369 0 -3.29(-0.24%)
Dec 16, 2016 1387 1391 1366 1372 0 -10.16(-0.73%)
Dec 15, 2016 1386 1391 1374 1382 0 +1.37(+0.10%)
Dec 14, 2016 1408 1416 1378 1381 0 -31.63(-2.24%)
Dec 13, 2016 1427 1437 1410 1413 0 -5.93(-0.42%)
Dec 12, 2016 1426 1440 1413 1419 0 -8.94(-0.63%)
Dec 09, 2016 1430 1439 1413 1428 0 -3.78(-0.26%)
Dec 08, 2016 1423 1442 1414 1431 0 +2.28(+0.16%)
Dec 07, 2016 1408 1433 1401 1429 0 +34.41(+2.47%)
Dec 06, 2016 1376 1397 1369 1395 0 +30.72(+2.25%)
Dec 05, 2016 1361 1372 1350 1364 0 +17.51(+1.30%)
Dec 02, 2016 1340 1358 1336 1346 0 -0.38(-0.03%)
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.