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 (%)
Mar 31, 2010 1154 1161 1143 1146 0 -10.79(-0.93%)
Mar 30, 2010 1154 1165 1145 1157 0 -4.55(-0.39%)
Mar 29, 2010 1151 1164 1141 1161 0 +7.28(+0.63%)
Mar 26, 2010 1157 1165 1141 1154 0 +7.39(+0.64%)
Mar 25, 2010 1173 1189 1142 1147 0 -16.07(-1.38%)
Mar 24, 2010 1180 1189 1159 1163 0 -46.29(-3.83%)
Mar 23, 2010 1200 1213 1191 1209 0 +16.65(+1.40%)
Mar 22, 2010 1167 1195 1159 1192 0 +6.76(+0.57%)
Mar 19, 2010 1193 1195 1167 1186 0 -13.70(-1.14%)
Mar 18, 2010 1207 1210 1183 1199 0 -6.60(-0.55%)
Mar 17, 2010 1186 1215 1181 1206 0 +45.38(+3.91%)
Mar 16, 2010 1150 1163 1145 1160 0 +16.76(+1.47%)
Mar 15, 2010 1138 1144 1135 1144 0 -16.52(-1.42%)
Mar 12, 2010 1165 1167 1153 1160 0 +3.20(+0.28%)
Mar 11, 2010 1149 1162 1140 1157 0 +10.00(+0.87%)
Mar 10, 2010 1153 1165 1139 1147 0 -11.01(-0.95%)
Mar 09, 2010 1140 1170 1135 1158 0 +7.90(+0.69%)
Mar 08, 2010 1139 1157 1133 1150 0 +17.82(+1.57%)
Mar 05, 2010 1114 1135 1107 1132 0 +34.58(+3.15%)
Mar 04, 2010 1111 1122 1090 1098 0 -8.79(-0.79%)
Mar 03, 2010 1095 1114 1090 1107 0 +16.46(+1.51%)
Mar 02, 2010 1094 1102 1086 1090 0 -1.29(-0.12%)
Mar 01, 2010 1088 1100 1077 1091 0 +3.81(+0.35%)
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%)
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.