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 29, 2018 1436 1436 1436 1436 0 +18.92(+1.33%)
Mar 28, 2018 1439 1441 1415 1417 0 +3.44(+0.24%)
Mar 27, 2018 1439 1445 1410 1414 0 -22.09(-1.54%)
Mar 26, 2018 1436 1446 1408 1436 0 +19.67(+1.39%)
Mar 23, 2018 1421 1436 1409 1416 0 +15.68(+1.12%)
Mar 22, 2018 1415 1419 1400 1401 0 -31.43(-2.19%)
Mar 21, 2018 1429 1443 1425 1432 0 +5.32(+0.37%)
Mar 20, 2018 1425 1440 1420 1427 0 -10.63(-0.74%)
Mar 19, 2018 1444 1447 1423 1437 0 -13.65(-0.94%)
Mar 16, 2018 1450 1462 1446 1451 0 -3.68(-0.25%)
Mar 15, 2018 1451 1468 1444 1455 0 +1.13(+0.08%)
Mar 14, 2018 1471 1474 1449 1454 0 +4.67(+0.32%)
Mar 13, 2018 1451 1453 1446 1449 0 -0.92(-0.06%)
Mar 12, 2018 1452 1458 1443 1450 0 -1.00(-0.07%)
Mar 09, 2018 1446 1457 1442 1451 0 -4.22(-0.29%)
Mar 08, 2018 1451 1462 1438 1455 0 +13.41(+0.93%)
Mar 07, 2018 1442 1445 1431 1442 0 -1.61(-0.11%)
Mar 06, 2018 1448 1453 1435 1443 0 +1.47(+0.10%)
Mar 05, 2018 1422 1448 1419 1442 0 +18.56(+1.30%)
Mar 02, 2018 1409 1426 1398 1423 0 +5.41(+0.38%)
Mar 01, 2018 1428 1439 1401 1418 0 +14.19(+1.01%)
Feb 28, 2018 1429 1430 1402 1404 0 -28.11(-1.96%)
Feb 27, 2018 1457 1465 1431 1432 0 -39.85(-2.71%)
Feb 26, 2018 1473 1478 1459 1472 0 -1.65(-0.11%)
Feb 23, 2018 1473 1477 1462 1473 0 +1.66(+0.11%)
Feb 22, 2018 1465 1482 1459 1472 0 +11.33(+0.78%)
Feb 21, 2018 1472 1485 1460 1460 0 -10.05(-0.68%)
Feb 20, 2018 1476 1486 1462 1470 0 -4.36(-0.30%)
Feb 16, 2018 1475 1475 1475 1475 0 -18.81(-1.26%)
Feb 15, 2018 1480 1499 1469 1494 0 +23.97(+1.63%)
Feb 14, 2018 1442 1473 1439 1470 0 +4.33(+0.30%)
Feb 13, 2018 1461 1469 1459 1465 0 +19.64(+1.36%)
Feb 12, 2018 1445 1454 1434 1446 0 +17.85(+1.25%)
Feb 09, 2018 1425 1439 1387 1428 0 +12.93(+0.91%)
Feb 08, 2018 1437 1474 1413 1415 0 -66.40(-4.48%)
Feb 07, 2018 1475 1497 1471 1481 0 -25.21(-1.67%)
Feb 06, 2018 1461 1512 1456 1506 0 +14.37(+0.96%)
Feb 05, 2018 1510 1521 1476 1492 0 -36.90(-2.41%)
Feb 02, 2018 1550 1555 1523 1529 0 -24.91(-1.60%)
Feb 01, 2018 1543 1568 1538 1554 0 -9.35(-0.60%)
Jan 31, 2018 1579 1582 1549 1563 0 -20.80(-1.31%)
Jan 30, 2018 1585 1590 1576 1584 0 -15.88(-0.99%)
Jan 29, 2018 1604 1612 1591 1600 0 -15.95(-0.99%)
Jan 26, 2018 1604 1618 1601 1616 0 +19.21(+1.20%)
Jan 25, 2018 1601 1624 1587 1597 0 -2.67(-0.17%)
Jan 24, 2018 1606 1615 1592 1599 0 -9.01(-0.56%)
Jan 23, 2018 1602 1612 1595 1608 0 +21.27(+1.34%)
Jan 22, 2018 1578 1588 1569 1587 0 +24.68(+1.58%)
Jan 19, 2018 1554 1564 1549 1562 0 +16.39(+1.06%)
Jan 18, 2018 1554 1560 1540 1546 0 -7.86(-0.51%)
Jan 17, 2018 1560 1564 1549 1554 0 +2.07(+0.13%)
Jan 16, 2018 1558 1569 1547 1552 0 -9.86(-0.63%)
Jan 12, 2018 1562 1562 1562 1562 0 +5.52(+0.35%)
Jan 11, 2018 1548 1559 1543 1556 0 -1.59(-0.10%)
Jan 10, 2018 1558 1564 1552 1558 0 -11.44(-0.73%)
Jan 09, 2018 1568 1579 1561 1569 0 -9.79(-0.62%)
Jan 08, 2018 1572 1582 1569 1579 0 +2.24(+0.14%)
Jan 05, 2018 1575 1584 1566 1577 0 +2.73(+0.17%)
Jan 04, 2018 1572 1579 1566 1574 0 +25.43(+1.64%)
Jan 03, 2018 1538 1552 1533 1549 0 +11.66(+0.76%)
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.