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 30, 2012 988.96 999.67 973.96 988.10 0 +8.59(+0.88%)
Mar 29, 2012 846.98 982.96 953.21 979.51 0 -9.39(-0.95%)
Mar 28, 2012 878.75 1005 979.77 988.90 0 -20.13(-1.99%)
Mar 27, 2012 1004 1024 998.60 1009 0 -12.07(-1.18%)
Mar 26, 2012 1017 1030 1005 1021 0 +18.32(+1.83%)
Mar 23, 2012 998.75 1012 982.93 1003 0 -9.07(-0.90%)
Mar 22, 2012 889.78 1022 999.89 1012 0 -14.40(-1.40%)
Mar 21, 2012 1026 1035 1017 1026 0 +14.53(+1.44%)
Mar 20, 2012 1006 1020 993.26 1012 0 -10.27(-1.00%)
Mar 19, 2012 1022 1037 1018 1022 0 -8.15(-0.79%)
Mar 16, 2012 1028 1046 1017 1030 0 -1.36(-0.13%)
Mar 15, 2012 1022 1039 1010 1032 0 +13.76(+1.35%)
Mar 14, 2012 1025 1031 1011 1018 0 -3.53(-0.35%)
Mar 13, 2012 1002 1023 997.37 1021 0 +26.55(+2.67%)
Mar 12, 2012 1006 1010 991.18 994.72 0 -7.73(-0.77%)
Mar 09, 2012 1002 1019 997.97 1002 0 +6.45(+0.65%)
Mar 08, 2012 975.92 999.14 973.33 996.00 0 +39.16(+4.09%)
Mar 07, 2012 946.26 961.63 943.12 956.84 0 -6.14(-0.64%)
Mar 06, 2012 969.14 975.75 952.56 962.98 0 -40.33(-4.02%)
Mar 05, 2012 1007 1013 994.57 1003 0 -14.56(-1.43%)
Mar 02, 2012 881.32 1021 995.63 1018 0 +4.60(+0.45%)
Mar 01, 2012 1004 1021 993.11 1013 0 +12.60(+1.26%)
Feb 29, 2012 997.61 1014 989.30 1001 0 +3.26(+0.33%)
Feb 28, 2012 1007 1012 982.81 997.41 0 -14.53(-1.44%)
Feb 27, 2012 990.90 1021 984.64 1012 0 +11.75(+1.17%)
Feb 24, 2012 1021 1027 992.93 1000 0 -14.13(-1.39%)
Feb 23, 2012 1009 1025 1000 1014 0 +5.68(+0.56%)
Feb 22, 2012 1020 1022 1000 1009 0 -13.09(-1.28%)
Feb 21, 2012 1033 1043 1014 1022 0 -2.58(-0.25%)
Feb 17, 2012 1024 1024 1024 0 +23.31(+2.33%)
Feb 16, 2012 981.41 1004 978.87 1001 0 +20.02(+2.04%)
Feb 15, 2012 990.99 1001 977.98 980.98 0 -6.30(-0.64%)
Feb 14, 2012 984.30 998.65 971.76 987.28 0 -18.16(-1.81%)
Feb 13, 2012 1004 1010 994.00 1005 0 +13.69(+1.38%)
Feb 10, 2012 992.75 1003 984.57 991.75 0 -30.37(-2.97%)
Feb 09, 2012 905.16 1030 1009 1022 0 +10.21(+1.01%)
Feb 08, 2012 1007 1018 996.83 1012 0 -3.31(-0.33%)
Feb 07, 2012 997.31 1023 990.91 1015 0 +12.79(+1.28%)
Feb 06, 2012 995.07 1009 989.17 1002 0 -4.81(-0.48%)
Feb 03, 2012 988.17 1015 983.75 1007 0 +30.53(+3.13%)
Feb 02, 2012 945.15 983.88 946.48 976.71 0 +31.21(+3.30%)
Feb 01, 2012 928.65 952.60 929.33 945.50 0 +22.36(+2.42%)
Jan 31, 2012 924.13 931.41 908.38 923.14 0 +7.72(+0.84%)
Jan 30, 2012 904.07 921.14 895.94 915.42 0 -16.31(-1.75%)
Jan 27, 2012 920.95 938.10 919.41 931.74 0 -12.75(-1.35%)
Jan 26, 2012 943.32 957.11 934.51 944.49 0 +13.11(+1.41%)
Jan 25, 2012 910.48 935.17 905.86 931.38 0 +14.18(+1.55%)
Jan 24, 2012 914.32 920.95 906.56 917.20 0 -8.47(-0.92%)
Jan 23, 2012 818.56 946.17 918.59 925.67 0 -12.92(-1.38%)
Jan 20, 2012 935.83 942.00 924.18 938.59 0 +1.85(+0.20%)
Jan 19, 2012 921.04 945.13 917.21 936.74 0 +34.85(+3.86%)
Jan 18, 2012 762.24 903.20 872.33 901.89 0 +29.02(+3.33%)
Jan 17, 2012 874.06 883.46 866.62 872.87 0 +15.96(+1.86%)
Jan 13, 2012 856.91 856.91 856.91 0 -14.68(-1.68%)
Jan 12, 2012 868.03 878.36 856.46 871.59 0 +14.25(+1.66%)
Jan 11, 2012 842.26 865.50 836.94 857.34 0 +6.70(+0.79%)
Jan 10, 2012 854.57 865.58 846.76 850.64 0 +24.88(+3.01%)
Jan 09, 2012 829.17 835.65 819.15 825.76 0 -1.62(-0.20%)
Jan 06, 2012 844.37 849.12 823.18 827.38 0 -28.23(-3.30%)
Jan 05, 2012 849.66 863.72 838.82 855.61 0 -20.60(-2.35%)
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.