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, 2020 990.03 1053 976.75 1021 0 +38.02(+3.87%)
Mar 30, 2020 952.70 1001 943.47 982.52 0 +31.52(+3.31%)
Mar 27, 2020 948.67 976.52 933.47 951.00 0 -54.39(-5.41%)
Mar 26, 2020 952.02 1021 945.83 1005 0 +91.56(+10.02%)
Mar 25, 2020 884.45 946.43 861.58 913.83 0 +37.25(+4.25%)
Mar 24, 2020 823.33 893.62 815.02 876.58 0 +103.21(+13.34%)
Mar 23, 2020 782.25 804.26 753.37 773.38 0 -8.75(-1.12%)
Mar 20, 2020 821.52 846.62 780.11 782.12 0 +0.44(+0.06%)
Mar 19, 2020 736.92 873.88 725.61 781.68 0 +11.72(+1.52%)
Mar 18, 2020 782.47 818.86 729.32 769.97 0 -142.64(-15.63%)
Mar 17, 2020 877.71 933.60 846.23 912.61 0 +9.81(+1.09%)
Mar 16, 2020 908.07 951.55 893.60 902.80 0 -192.86(-17.60%)
Mar 13, 2020 1072 1099 1006 1096 0 +75.97(+7.45%)
Mar 12, 2020 1063 1067 995.02 1020 0 -149.27(-12.77%)
Mar 11, 2020 1213 1219 1159 1169 0 -89.88(-7.14%)
Mar 10, 2020 1268 1275 1216 1259 0 +44.93(+3.70%)
Mar 09, 2020 1256 1279 1206 1214 0 -141.51(-10.44%)
Mar 06, 2020 1356 1376 1333 1355 0 -48.72(-3.47%)
Mar 05, 2020 1409 1430 1394 1404 0 -42.96(-2.97%)
Mar 04, 2020 1421 1448 1405 1447 0 +50.48(+3.61%)
Mar 03, 2020 1413 1438 1380 1397 0 -3.73(-0.27%)
Mar 02, 2020 1372 1401 1358 1400 0 +49.83(+3.69%)
Feb 28, 2020 1338 1361 1318 1351 0 -16.42(-1.20%)
Feb 27, 2020 1384 1404 1366 1367 0 -47.43(-3.35%)
Feb 26, 2020 1435 1443 1409 1414 0 -1.97(-0.14%)
Feb 25, 2020 1457 1458 1412 1416 0 -37.40(-2.57%)
Feb 24, 2020 1448 1464 1442 1454 0 -49.24(-3.28%)
Feb 21, 2020 1502 1510 1493 1503 0 -5.92(-0.39%)
Feb 20, 2020 1519 1523 1499 1509 0 -14.58(-0.96%)
Feb 19, 2020 1522 1529 1517 1523 0 +3.14(+0.21%)
Feb 18, 2020 1515 1531 1509 1520 0 -22.51(-1.46%)
Feb 14, 2020 1548 1550 1536 1543 0 -5.39(-0.35%)
Feb 13, 2020 1550 1555 1541 1548 0 -22.88(-1.46%)
Feb 12, 2020 1581 1582 1567 1571 0 -5.19(-0.33%)
Feb 11, 2020 1570 1587 1564 1576 0 +26.31(+1.70%)
Feb 10, 2020 1543 1552 1539 1550 0 +9.88(+0.64%)
Feb 07, 2020 1544 1549 1537 1540 0 -18.57(-1.19%)
Feb 06, 2020 1569 1574 1555 1559 0 -12.83(-0.82%)
Feb 05, 2020 1564 1576 1556 1572 0 +12.84(+0.82%)
Feb 04, 2020 1565 1571 1546 1559 0 +13.12(+0.85%)
Feb 03, 2020 1532 1550 1529 1546 0 +24.99(+1.64%)
Jan 31, 2020 1539 1542 1514 1521 0 -36.68(-2.36%)
Jan 30, 2020 1538 1559 1531 1557 0 +5.54(+0.36%)
Jan 29, 2020 1563 1568 1549 1552 0 +0.56(+0.04%)
Jan 28, 2020 1530 1554 1525 1551 0 +21.23(+1.39%)
Jan 27, 2020 1529 1540 1522 1530 0 -29.63(-1.90%)
Jan 24, 2020 1572 1573 1552 1560 0 +5.24(+0.34%)
Jan 23, 2020 1547 1556 1536 1554 0 +3.00(+0.19%)
Jan 22, 2020 1552 1557 1547 1551 0 +2.46(+0.16%)
Jan 21, 2020 1554 1559 1544 1549 0 -13.33(-0.85%)
Jan 17, 2020 1556 1566 1550 1562 0 +5.82(+0.37%)
Jan 16, 2020 1540 1557 1538 1556 0 +12.56(+0.81%)
Jan 15, 2020 1538 1548 1536 1544 0 -9.63(-0.62%)
Jan 14, 2020 1554 1561 1549 1553 0 -10.21(-0.65%)
Jan 13, 2020 1552 1565 1548 1564 0 +13.63(+0.88%)
Jan 10, 2020 1549 1554 1541 1550 0 -11.30(-0.72%)
Jan 09, 2020 1558 1564 1552 1561 0 +1.53(+0.10%)
Jan 08, 2020 1547 1565 1546 1560 0 +7.66(+0.49%)
Jan 07, 2020 1553 1560 1547 1552 0 -10.82(-0.69%)
Jan 06, 2020 1552 1564 1550 1563 0 +6.37(+0.41%)
Jan 03, 2020 1556 1566 1554 1557 0 -31.57(-1.99%)
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.