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, 2017 1444 1470 1443 1464 0 +7.07(+0.49%)
Mar 30, 2017 1465 1472 1454 1457 0 -0.19(-0.01%)
Mar 29, 2017 1442 1459 1437 1457 0 +5.37(+0.37%)
Mar 28, 2017 1447 1462 1444 1452 0 +7.07(+0.49%)
Mar 27, 2017 1433 1449 1428 1444 0 -10.08(-0.69%)
Mar 24, 2017 1452 1467 1446 1455 0 -7.47(-0.51%)
Mar 23, 2017 1458 1474 1455 1462 0 +14.79(+1.02%)
Mar 22, 2017 1438 1453 1431 1447 0 -3.03(-0.21%)
Mar 21, 2017 1483 1485 1448 1450 0 -16.82(-1.15%)
Mar 20, 2017 1474 1479 1461 1467 0 +2.29(+0.16%)
Mar 17, 2017 1467 1472 1456 1465 0 -6.91(-0.47%)
Mar 16, 2017 1460 1477 1456 1472 0 +5.20(+0.35%)
Mar 15, 2017 1448 1468 1442 1466 0 +30.38(+2.12%)
Mar 14, 2017 1435 1442 1425 1436 0 -16.81(-1.16%)
Mar 13, 2017 1451 1456 1441 1453 0 +1.23(+0.08%)
Mar 10, 2017 1453 1457 1440 1452 0 +12.01(+0.83%)
Mar 09, 2017 1444 1450 1428 1440 0 -10.98(-0.76%)
Mar 08, 2017 1462 1470 1449 1451 0 -4.60(-0.32%)
Mar 07, 2017 1464 1470 1450 1455 0 -5.93(-0.41%)
Mar 06, 2017 1461 1466 1454 1461 0 -11.29(-0.77%)
Mar 03, 2017 1459 1479 1456 1472 0 +22.85(+1.58%)
Mar 02, 2017 1455 1464 1444 1450 0 -19.49(-1.33%)
Mar 01, 2017 1463 1476 1455 1469 0 +55.09(+3.90%)
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%)
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.