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 (%)
Apr 30, 2009 1019 1039 1008 1018 0 +35.01(+3.56%)
Apr 29, 2009 965.46 1007 960.98 982.50 0 +33.34(+3.51%)
Apr 28, 2009 933.67 975.74 927.76 949.16 0 -0.57(-0.06%)
Apr 27, 2009 944.90 973.70 927.00 949.73 0 -11.58(-1.20%)
Apr 24, 2009 947.60 973.13 936.10 961.31 0 +26.13(+2.79%)
Apr 23, 2009 942.31 954.82 919.19 935.17 0 -8.96(-0.95%)
Apr 22, 2009 928.79 967.98 920.88 944.14 0 +4.28(+0.46%)
Apr 21, 2009 897.36 951.59 888.75 939.86 0 +34.82(+3.85%)
Apr 20, 2009 950.55 958.44 900.21 905.04 0 -89.06(-8.96%)
Apr 17, 2009 982.41 1013 969.08 994.10 0 +13.37(+1.36%)
Apr 16, 2009 959.62 991.88 944.59 980.74 0 +36.09(+3.82%)
Apr 15, 2009 926.59 957.01 916.01 944.64 0 +0.42(+0.04%)
Apr 14, 2009 964.04 988.86 935.53 944.22 0 -33.83(-3.46%)
Apr 13, 2009 946.13 988.16 934.11 978.05 0 +16.48(+1.71%)
Apr 10, 2009 933.31 972.57 924.21 961.58 0 +0.00(+0.00%)
Apr 09, 2009 933.31 972.57 924.21 961.58 0 +53.57(+5.90%)
Apr 08, 2009 909.07 920.85 889.78 908.00 0 +8.58(+0.95%)
Apr 07, 2009 901.10 915.06 885.13 899.42 0 -30.47(-3.28%)
Apr 06, 2009 932.30 939.11 895.82 929.88 0 -27.68(-2.89%)
Apr 03, 2009 952.41 963.39 929.22 957.56 0 +0.76(+0.08%)
Apr 02, 2009 943.29 985.25 931.17 956.81 0 +43.06(+4.71%)
Apr 01, 2009 858.38 947.28 848.56 913.74 0 +55.02(+6.41%)
Mar 31, 2009 849.05 888.21 840.85 858.73 0 +26.04(+3.13%)
Mar 30, 2009 836.59 843.17 806.74 832.69 0 -30.20(-3.50%)
Mar 27, 2009 859.19 888.17 845.02 862.89 0 -17.80(-2.02%)
Mar 26, 2009 872.00 890.82 849.21 880.69 0 +13.32(+1.54%)
Mar 25, 2009 854.54 894.27 842.51 867.37 0 +29.04(+3.46%)
Mar 24, 2009 833.57 873.42 815.98 838.34 0 -62.73(-6.96%)
Mar 23, 2009 872.29 904.03 866.44 901.06 0 +59.77(+7.10%)
Mar 20, 2009 868.69 882.13 834.55 841.29 0 -35.68(-4.07%)
Mar 19, 2009 891.33 904.15 859.04 876.97 0 +10.75(+1.24%)
Mar 18, 2009 835.14 876.86 815.92 866.22 0 +31.38(+3.76%)
Mar 17, 2009 821.73 841.26 803.39 834.84 0 +21.61(+2.66%)
Mar 16, 2009 832.68 847.20 808.44 813.23 0 +2.91(+0.36%)
Mar 13, 2009 799.75 822.42 794.41 810.32 0 +18.28(+2.31%)
Mar 12, 2009 731.26 801.38 721.55 792.03 0 +58.90(+8.03%)
Mar 11, 2009 715.96 742.30 703.97 733.13 0 +27.47(+3.89%)
Mar 10, 2009 648.49 724.97 640.94 705.66 0 +45.03(+6.82%)
Mar 09, 2009 667.70 693.40 647.75 660.63 0 -47.34(-6.69%)
Mar 06, 2009 727.26 734.12 684.60 707.97 0 -18.92(-2.60%)
Mar 05, 2009 747.92 769.12 705.97 726.88 0 -82.80(-10.23%)
Mar 04, 2009 776.10 823.80 768.12 809.68 0 +96.68(+13.56%)
Mar 03, 2009 716.25 746.44 681.81 713.00 0 +2.48(+0.35%)
Mar 02, 2009 755.03 758.33 701.94 710.52 0 -47.98(-6.33%)
Feb 27, 2009 748.95 783.89 735.83 758.50 0 -6.05(-0.79%)
Feb 26, 2009 777.09 795.47 753.22 764.55 0 -13.26(-1.70%)
Feb 25, 2009 806.51 814.14 752.15 777.81 0 -8.00(-1.02%)
Feb 24, 2009 739.42 797.61 727.65 785.81 0 +56.48(+7.74%)
Feb 23, 2009 764.27 776.29 722.46 729.33 0 -29.89(-3.94%)
Feb 20, 2009 757.90 783.76 733.03 759.23 0 -39.13(-4.90%)
Feb 19, 2009 837.86 852.92 791.94 798.36 0 -34.53(-4.15%)
Feb 18, 2009 846.74 853.86 814.91 832.89 0 -7.77(-0.92%)
Feb 17, 2009 869.33 883.20 830.40 840.67 0 -113.86(-11.93%)
Feb 16, 2009 970.38 983.11 946.65 954.53 0 +0.00(+0.00%)
Feb 13, 2009 970.38 983.11 946.65 954.53 0 -19.59(-2.01%)
Feb 12, 2009 943.74 977.56 923.16 974.12 0 +16.18(+1.69%)
Feb 11, 2009 993.84 1009 942.16 957.95 0 -3.47(-0.36%)
Feb 10, 2009 1001 1037 945.27 961.42 0 -51.44(-5.08%)
Feb 09, 2009 1012 1032 997.38 1013 0 +12.48(+1.25%)
Feb 06, 2009 977.30 1021 969.98 1000 0 +45.29(+4.74%)
Feb 05, 2009 938.14 971.96 916.87 955.09 0 +4.51(+0.47%)
Feb 04, 2009 927.98 970.13 922.80 950.58 0 +16.30(+1.74%)
Feb 03, 2009 917.00 943.03 904.89 934.28 0 +28.63(+3.16%)
Feb 02, 2009 907.75 931.07 887.04 905.65 0 -34.79(-3.70%)
Jan 30, 2009 939.50 975.23 888.99 940.44 0 +11.39(+1.23%)
Jan 29, 2009 1009 1012 920.98 929.04 0 -101.24(-9.83%)
Jan 28, 2009 1028 1058 999.36 1030 0 +42.13(+4.26%)
Jan 27, 2009 985.35 1002 970.42 988.14 0 +15.21(+1.56%)
Jan 26, 2009 988.50 1011 958.03 972.94 0 +20.62(+2.16%)
Jan 23, 2009 910.64 984.79 906.35 952.32 0 -7.84(-0.82%)
Jan 22, 2009 943.42 998.70 925.76 960.16 0 -12.60(-1.30%)
Jan 21, 2009 954.81 980.81 913.35 972.76 0 +36.14(+3.86%)
Jan 20, 2009 996.32 1009 924.14 936.62 0 -112.36(-10.71%)
Jan 19, 2009 1038 1090 995.96 1049 0 +0.00(+0.00%)
Jan 16, 2009 1038 1090 995.96 1049 0 +33.95(+3.34%)
Jan 15, 2009 981.75 1040 946.19 1015 0 +26.97(+2.73%)
Jan 14, 2009 999.60 1011 967.10 988.06 0 -60.36(-5.76%)
Jan 13, 2009 1023 1056 1007 1048 0 +0.07(+0.01%)
Jan 12, 2009 1109 1112 1034 1048 0 -80.14(-7.10%)
Jan 09, 2009 1148 1158 1115 1128 0 -18.21(-1.59%)
Jan 08, 2009 1105 1150 1101 1147 0 +31.84(+2.86%)
Jan 07, 2009 1133 1152 1110 1115 0 -28.82(-2.52%)
Jan 06, 2009 1151 1173 1121 1144 0 +29.43(+2.64%)
Jan 05, 2009 1093 1139 1079 1114 0 +20.07(+1.83%)
Jan 02, 2009 1059 1110 1045 1094 0 +24.56(+2.30%)
Jan 01, 2009 1037 1113 1033 1070 0 +0.00(+0.00%)
Dec 31, 2008 1037 1113 1033 1070 0 +24.51(+2.35%)
Dec 30, 2008 1048 1065 1024 1045 0 -6.93(-0.66%)
Dec 29, 2008 1048 1083 1032 1052 0 +10.61(+1.02%)
Dec 26, 2008 1033 1054 1004 1041 0 +10.19(+0.99%)
Dec 25, 2008 1039 1051 1010 1031 0 +0.00(+0.00%)
Dec 24, 2008 1039 1051 1010 1031 0 -3.35(-0.32%)
Dec 23, 2008 1042 1072 1018 1035 0 +28.44(+2.83%)
Dec 22, 2008 1043 1061 978.14 1006 0 -41.22(-3.94%)
Dec 19, 2008 1088 1124 1026 1047 0 -65.89(-5.92%)
Dec 18, 2008 1185 1193 1096 1113 0 -57.75(-4.93%)
Dec 17, 2008 1144 1196 1120 1171 0 +38.07(+3.36%)
Dec 16, 2008 1038 1135 1023 1133 0 +90.37(+8.67%)
Dec 15, 2008 1052 1071 1020 1043 0 +5.14(+0.50%)
Dec 12, 2008 1016 1059 976.11 1037 0 -6.89(-0.66%)
Dec 11, 2008 1120 1135 1018 1044 0 -76.68(-6.84%)
Dec 10, 2008 1090 1161 1080 1121 0 +44.70(+4.15%)
Dec 09, 2008 1055 1140 1030 1076 0 +38.37(+3.70%)
Dec 08, 2008 963.56 1065 949.37 1038 0 +109.45(+11.79%)
Dec 05, 2008 866.43 936.23 851.40 928.48 0 +49.27(+5.60%)
Dec 04, 2008 877.42 915.58 852.85 879.22 0 +24.09(+2.82%)
Dec 03, 2008 861.42 894.01 830.02 855.13 0 -0.92(-0.11%)
Dec 02, 2008 839.75 870.60 822.67 856.04 0 +42.97(+5.28%)
Dec 01, 2008 854.14 878.52 810.08 813.08 0 -72.53(-8.19%)
Nov 28, 2008 866.98 912.47 849.82 885.61 0 +5.48(+0.62%)
Nov 27, 2008 813.87 887.25 796.98 880.13 0 +0.00(+0.00%)
Nov 26, 2008 813.87 887.25 796.98 880.13 0 +67.25(+8.27%)
Nov 25, 2008 749.69 828.66 742.51 812.88 0 +36.60(+4.72%)
Nov 24, 2008 745.21 789.03 731.38 776.28 0 +72.56(+10.31%)
Nov 21, 2008 711.00 724.60 659.93 703.72 0 +29.81(+4.42%)
Nov 20, 2008 726.94 753.66 656.12 673.91 0 -46.63(-6.47%)
Nov 19, 2008 757.96 775.86 718.12 720.54 0 -60.88(-7.79%)
Nov 18, 2008 802.39 812.28 758.46 781.42 0 -37.37(-4.56%)
Nov 17, 2008 826.86 844.88 794.59 818.79 0 -12.31(-1.48%)
Nov 14, 2008 854.25 867.23 809.32 831.10 0 -25.25(-2.95%)
Nov 13, 2008 831.71 867.03 749.70 856.35 0 +34.99(+4.26%)
Nov 12, 2008 873.07 888.52 810.85 821.36 0 -32.12(-3.76%)
Nov 11, 2008 872.10 883.90 833.43 853.47 0 -2.91(-0.34%)
Nov 10, 2008 911.39 920.40 839.94 856.38 0 -15.92(-1.83%)
Nov 07, 2008 875.86 893.87 841.55 872.30 0 +24.07(+2.84%)
Nov 06, 2008 910.00 929.92 836.44 848.24 0 -76.08(-8.23%)
Nov 05, 2008 952.32 975.79 923.72 924.31 0 -48.26(-4.96%)
Nov 04, 2008 959.55 1003 951.13 972.57 0 +48.34(+5.23%)
Nov 03, 2008 917.01 950.03 893.35 924.23 0 +17.41(+1.92%)
Oct 31, 2008 873.62 926.80 856.28 906.82 0 +14.21(+1.59%)
Oct 30, 2008 867.71 907.45 844.38 892.61 0 +72.74(+8.87%)
Oct 29, 2008 805.18 861.01 789.72 819.88 0 -0.80(-0.10%)
Oct 28, 2008 762.80 823.58 716.79 820.68 0 +90.54(+12.40%)
Oct 27, 2008 733.24 763.18 717.33 730.14 0 -22.24(-2.96%)
Oct 24, 2008 738.15 795.35 718.51 752.38 0 -63.69(-7.80%)
Oct 23, 2008 796.71 831.54 769.26 816.07 0 +26.26(+3.33%)
Oct 22, 2008 835.74 845.93 768.09 789.81 0 -79.80(-9.18%)
Oct 21, 2008 892.48 916.38 853.84 869.61 0 -20.57(-2.31%)
Oct 20, 2008 856.26 905.54 818.97 890.18 0 +41.72(+4.92%)
Oct 17, 2008 855.34 899.63 799.18 848.46 0 -26.04(-2.98%)
Oct 16, 2008 877.05 918.89 801.52 874.50 0 +18.54(+2.17%)
Oct 15, 2008 943.24 960.00 842.73 855.96 0 -120.17(-12.31%)
Oct 14, 2008 1020 1047 944.57 976.14 0 +1.95(+0.20%)
Oct 13, 2008 941.39 976.23 870.63 974.19 0 +123.87(+14.57%)
Oct 10, 2008 817.78 909.49 705.56 850.32 0 -15.96(-1.84%)
Oct 09, 2008 984.04 1003 821.28 866.28 0 -97.16(-10.08%)
Oct 08, 2008 939.76 1029 903.83 963.44 0 -22.13(-2.25%)
Oct 07, 2008 1061 1078 954.06 985.58 0 -54.18(-5.21%)
Oct 06, 2008 1081 1095 953.00 1040 0 -86.35(-7.67%)
Oct 03, 2008 1183 1223 1105 1126 0 -32.78(-2.83%)
Oct 02, 2008 1241 1249 1147 1159 0 -80.06(-6.46%)
Oct 01, 2008 1282 1291 1215 1239 0 -32.93(-2.59%)
Sep 30, 2008 1233 1287 1209 1272 0 +51.86(+4.25%)
Sep 29, 2008 1326 1331 721.72 1220 0 -168.58(-12.14%)
Sep 26, 2008 1375 1410 1361 1389 0 -19.36(-1.38%)
Sep 25, 2008 1399 1430 1363 1408 0 +28.26(+2.05%)
Sep 24, 2008 1397 1419 1365 1380 0 +8.94(+0.65%)
Sep 23, 2008 1401 1421 1344 1371 0 -72.39(-5.02%)
Sep 22, 2008 1498 1503 1426 1443 0 -54.27(-3.62%)
Sep 19, 2008 1496 1568 1433 1497 0 +112.09(+8.09%)
Sep 18, 2008 1378 1487 1287 1385 0 +42.02(+3.13%)
Sep 17, 2008 1393 1407 1334 1343 0 -77.99(-5.49%)
Sep 16, 2008 1369 1443 1339 1421 0 +22.56(+1.61%)
Sep 15, 2008 1436 1459 1386 1399 0 -76.72(-5.20%)
Sep 12, 2008 1482 1501 1442 1475 0 -27.55(-1.83%)
Sep 11, 2008 1486 1515 1467 1503 0 -9.96(-0.66%)
Sep 10, 2008 1523 1538 1490 1513 0 +6.32(+0.42%)
Sep 09, 2008 1581 1594 1499 1507 0 -67.99(-4.32%)
Sep 08, 2008 1565 1603 1535 1575 0 +81.63(+5.47%)
Sep 05, 2008 1484 1507 1457 1493 0 -26.28(-1.73%)
Sep 04, 2008 1564 1580 1502 1519 0 -57.04(-3.62%)
Sep 03, 2008 1562 1594 1542 1576 0 +0.75(+0.05%)
Sep 02, 2008 1556 1601 1547 1576 0 +61.52(+4.06%)
Sep 01, 2008 1526 1549 1505 1514 0 +0.00(+0.00%)
Aug 29, 2008 1526 1549 1505 1514 0 -19.94(-1.30%)
Aug 28, 2008 1515 1544 1506 1534 0 +43.67(+2.93%)
Aug 27, 2008 1462 1504 1422 1490 0 +33.85(+2.32%)
Aug 26, 2008 1474 1492 1434 1456 0 -18.70(-1.27%)
Aug 25, 2008 1508 1509 1465 1475 0 -36.40(-2.41%)
Aug 22, 2008 1493 1518 1483 1512 0 +39.69(+2.70%)
Aug 21, 2008 1455 1488 1447 1472 0 -31.32(-2.08%)
Aug 20, 2008 1474 1514 1466 1503 0 +2.49(+0.17%)
Aug 19, 2008 1517 1529 1472 1501 0 -52.33(-3.37%)
Aug 18, 2008 1598 1609 1542 1553 0 -44.36(-2.78%)
Aug 15, 2008 1593 1614 1566 1597 0 +15.22(+0.96%)
Aug 14, 2008 1577 1596 1556 1582 0 -8.29(-0.52%)
Aug 13, 2008 1592 1600 1550 1590 0 -25.60(-1.58%)
Aug 12, 2008 1625 1633 1593 1616 0 +1.00(+0.06%)
Aug 11, 2008 1593 1649 1586 1615 0 +32.65(+2.06%)
Aug 08, 2008 1541 1595 1517 1582 0 +50.09(+3.27%)
Aug 07, 2008 1551 1569 1523 1532 0 -45.68(-2.89%)
Aug 06, 2008 1550 1592 1536 1578 0 +3.02(+0.19%)
Aug 05, 2008 1513 1581 1505 1575 0 +84.96(+5.70%)
Aug 04, 2008 1487 1533 1466 1490 0 +7.48(+0.50%)
Aug 01, 2008 1541 1541 1460 1483 0 -81.92(-5.24%)
Jul 31, 2008 1555 1587 1509 1564 0 -0.16(-0.01%)
Jul 30, 2008 1583 1591 1540 1565 0 +0.07(+0.00%)
Jul 29, 2008 1565 1579 1523 1565 0 +18.45(+1.19%)
Jul 28, 2008 1593 1595 1530 1546 0 -37.21(-2.35%)
Jul 25, 2008 1587 1617 1562 1583 0 -0.63(-0.04%)
Jul 24, 2008 1663 1668 1571 1584 0 -81.16(-4.87%)
Jul 23, 2008 1658 1757 1635 1665 0 +13.48(+0.82%)
Jul 22, 2008 1583 1656 1576 1652 0 +27.41(+1.69%)
Jul 21, 2008 1631 1681 1607 1624 0 +4.63(+0.29%)
Jul 18, 2008 1631 1651 1588 1620 0 +42.87(+2.72%)
Jul 17, 2008 1562 1604 1534 1577 0 +81.05(+5.42%)
Jul 16, 2008 1448 1509 1419 1496 0 +30.71(+2.10%)
Jul 15, 2008 1463 1496 1420 1465 0 -29.47(-1.97%)
Jul 14, 2008 1542 1547 1484 1494 0 -0.63(-0.04%)
Jul 11, 2008 1530 1540 1467 1495 0 -44.61(-2.90%)
Jul 10, 2008 1576 1586 1513 1540 0 -26.18(-1.67%)
Jul 09, 2008 1612 1639 1560 1566 0 -33.53(-2.10%)
Jul 08, 2008 1563 1608 1523 1599 0 +40.69(+2.61%)
Jul 07, 2008 1599 1619 1528 1559 0 -17.00(-1.08%)
Jul 04, 2008 1562 1597 1541 1576 0 +0.00(+0.00%)
Jul 03, 2008 1562 1597 1541 1576 0 +55.84(+3.67%)
Jul 02, 2008 1600 1603 1511 1520 0 -138.24(-8.34%)
Jul 01, 2008 1693 1700 1621 1658 0 -61.96(-3.60%)
Jun 30, 2008 1723 1748 1701 1720 0 +7.94(+0.46%)
Jun 27, 2008 1713 1728 1692 1712 0 +32.30(+1.92%)
Jun 26, 2008 1725 1729 1664 1680 0 -88.76(-5.02%)
Jun 25, 2008 1741 1794 1729 1769 0 +74.11(+4.37%)
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.