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 29, 2011 1100 1105 1092 1098 0 +9.09(+0.83%)
Apr 28, 2011 1091 1096 1079 1089 0 +0.32(+0.03%)
Apr 27, 2011 1092 1097 1079 1088 0 -0.19(-0.02%)
Apr 26, 2011 1090 1098 1081 1089 0 +1.02(+0.09%)
Apr 25, 2011 1091 1093 1081 1088 0 -1.55(-0.14%)
Apr 21, 2011 1089 1093 1075 1089 0 +31.57(+2.99%)
Apr 20, 2011 1058 1066 1050 1058 0 +22.98(+2.22%)
Apr 19, 2011 1031 1037 1022 1035 0 +11.35(+1.11%)
Apr 18, 2011 1038 1045 1018 1023 0 -43.65(-4.09%)
Apr 15, 2011 1062 1071 1055 1067 0 +2.38(+0.22%)
Apr 14, 2011 1074 1081 1058 1064 0 -0.89(-0.08%)
Apr 13, 2011 1073 1078 1051 1065 0 +15.15(+1.44%)
Apr 12, 2011 1053 1060 1040 1050 0 -9.22(-0.87%)
Apr 11, 2011 1079 1084 1053 1059 0 -24.26(-2.24%)
Apr 08, 2011 1106 1107 1076 1084 0 -8.24(-0.75%)
Apr 07, 2011 1106 1110 1086 1092 0 -17.77(-1.60%)
Apr 06, 2011 1101 1117 1098 1110 0 +15.03(+1.37%)
Apr 05, 2011 1079 1099 1077 1095 0 +2.44(+0.22%)
Apr 04, 2011 1100 1104 1085 1092 0 +5.09(+0.47%)
Apr 01, 2011 1082 1096 1071 1087 0 +16.03(+1.50%)
Mar 31, 2011 1073 1076 1064 1071 0 -9.11(-0.84%)
Mar 30, 2011 1084 1088 1074 1080 0 +5.53(+0.51%)
Mar 29, 2011 1075 1080 1065 1075 0 -2.78(-0.26%)
Mar 28, 2011 1082 1090 1075 1077 0 +9.08(+0.85%)
Mar 25, 2011 1072 1079 1061 1068 0 -4.96(-0.46%)
Mar 24, 2011 1050 1082 1047 1073 0 +38.78(+3.75%)
Mar 23, 2011 1034 1042 1025 1035 0 +0.71(+0.07%)
Mar 22, 2011 1045 1051 1023 1034 0 -8.12(-0.78%)
Mar 21, 2011 1039 1047 1037 1042 0 +20.28(+1.98%)
Mar 18, 2011 1019 1030 1011 1022 0 +19.79(+1.98%)
Mar 17, 2011 995.00 1016 979.58 1002 0 +34.95(+3.61%)
Mar 16, 2011 993.29 1002 956.58 966.95 0 -34.08(-3.40%)
Mar 15, 2011 990.12 1007 988.08 1001 0 -15.62(-1.54%)
Mar 14, 2011 1012 1025 1003 1017 0 +2.56(+0.25%)
Mar 11, 2011 994.41 1019 993.95 1014 0 +11.96(+1.19%)
Mar 10, 2011 1009 1017 993.19 1002 0 -22.60(-2.21%)
Mar 09, 2011 1030 1035 1015 1025 0 -27.70(-2.63%)
Mar 08, 2011 1032 1063 1025 1052 0 +8.35(+0.80%)
Mar 07, 2011 1051 1056 1037 1044 0 -8.41(-0.80%)
Mar 04, 2011 1059 1063 1040 1052 0 -4.59(-0.43%)
Mar 03, 2011 1056 1065 1047 1057 0 +19.08(+1.84%)
Mar 02, 2011 1034 1057 1032 1038 0 -3.72(-0.36%)
Mar 01, 2011 1071 1076 1038 1042 0 -33.96(-3.16%)
Feb 28, 2011 1080 1091 1067 1076 0 +8.06(+0.75%)
Feb 25, 2011 1066 1076 1056 1068 0 +22.28(+2.13%)
Feb 24, 2011 959.25 1065 1036 1045 0 -3.07(-0.29%)
Feb 23, 2011 1053 1069 1035 1048 0 -1.03(-0.10%)
Feb 22, 2011 1084 1088 1045 1049 0 -57.58(-5.20%)
Feb 18, 2011 1107 1107 1107 0 +21.20(+1.95%)
Feb 17, 2011 1069 1091 1069 1086 0 +4.92(+0.46%)
Feb 16, 2011 1071 1089 1069 1081 0 +20.71(+1.95%)
Feb 15, 2011 1068 1081 1059 1060 0 -19.23(-1.78%)
Feb 14, 2011 1078 1093 1065 1079 0 -1.33(-0.12%)
Feb 11, 2011 1070 1094 1070 1081 0 +5.96(+0.55%)
Feb 10, 2011 1067 1087 1062 1075 0 -7.87(-0.73%)
Feb 09, 2011 1073 1095 1073 1083 0 -6.11(-0.56%)
Feb 08, 2011 1083 1097 1079 1089 0 +9.87(+0.91%)
Feb 07, 2011 1068 1087 1068 1079 0 +7.19(+0.67%)
Feb 04, 2011 1076 1085 1060 1072 0 +0.56(+0.05%)
Feb 03, 2011 1035 1086 1027 1071 0 +16.49(+1.56%)
Feb 02, 2011 1052 1070 1045 1055 0 -12.89(-1.21%)
Feb 01, 2011 1043 1072 1041 1068 0 +17.19(+1.64%)
Jan 31, 2011 1045 1055 1029 1050 0 +24.54(+2.39%)
Jan 28, 2011 1087 1096 1021 1026 0 -69.11(-6.31%)
Jan 27, 2011 1094 1109 1090 1095 0 +1.52(+0.14%)
Jan 26, 2011 1104 1110 1085 1093 0 -2.59(-0.24%)
Jan 25, 2011 1091 1105 1079 1096 0 +8.72(+0.80%)
Jan 24, 2011 1050 1092 1050 1087 0 +40.74(+3.89%)
Jan 21, 2011 1059 1066 1041 1047 0 -0.72(-0.07%)
Jan 20, 2011 1027 1052 1021 1047 0 +10.56(+1.02%)
Jan 19, 2011 1046 1054 1032 1037 0 -12.45(-1.19%)
Jan 18, 2011 1057 1064 1040 1049 0 -16.25(-1.53%)
Jan 14, 2011 1065 1065 1065 0 +21.41(+2.05%)
Jan 13, 2011 1049 1062 1033 1044 0 +3.32(+0.32%)
Jan 12, 2011 1040 1053 1030 1041 0 +12.10(+1.18%)
Jan 11, 2011 1020 1032 1018 1029 0 +6.21(+0.61%)
Jan 10, 2011 1016 1038 1005 1022 0 -2.02(-0.20%)
Jan 07, 2011 1021 1037 1010 1024 0 +1.21(+0.12%)
Jan 06, 2011 1033 1040 1019 1023 0 -23.42(-2.24%)
Jan 05, 2011 1039 1052 1034 1047 0 -29.41(-2.73%)
Jan 04, 2011 1092 1095 1064 1076 0 -32.21(-2.91%)
Jan 03, 2011 1098 1119 1097 1108 0 +21.65(+1.99%)
Dec 31, 2010 1076 1097 1077 1087 0 +2.91(+0.27%)
Dec 30, 2010 1078 1089 1077 1084 0 +2.36(+0.22%)
Dec 29, 2010 1071 1090 1070 1081 0 +13.87(+1.30%)
Dec 28, 2010 1068 1077 1062 1067 0 +0.08(+0.01%)
Dec 27, 2010 1064 1072 1058 1067 0 -4.10(-0.38%)
Dec 23, 2010 965.34 1081 1065 1071 0 -9.75(-0.90%)
Dec 22, 2010 1076 1092 1075 1081 0 -8.54(-0.78%)
Dec 21, 2010 1067 1097 1064 1090 0 +39.56(+3.77%)
Dec 20, 2010 1047 1060 1038 1050 0 +7.07(+0.68%)
Dec 17, 2010 1042 1050 1034 1043 0 -2.23(-0.21%)
Dec 16, 2010 1027 1051 1025 1045 0 +11.62(+1.12%)
Dec 15, 2010 1041 1054 1027 1034 0 -23.57(-2.23%)
Dec 14, 2010 1049 1067 1048 1057 0 +40.53(+3.99%)
Dec 10, 2010 1013 1022 1007 1017 0 -2.23(-0.22%)
Dec 09, 2010 1012 1022 1008 1019 0 +11.08(+1.10%)
Dec 08, 2010 1008 1015 999.60 1008 0 -7.45(-0.73%)
Dec 07, 2010 1027 1035 1009 1015 0 +19.17(+1.92%)
Dec 06, 2010 993.29 1008 988.05 996.18 0 -9.53(-0.95%)
Dec 03, 2010 988.89 1008 985.38 1006 0 +11.66(+1.17%)
Dec 02, 2010 949.53 998.95 946.61 994.05 0 +63.66(+6.84%)
Dec 01, 2010 928.19 936.36 920.75 930.39 0 +24.86(+2.74%)
Nov 30, 2010 892.91 916.11 890.24 905.54 0 -10.49(-1.15%)
Nov 29, 2010 916.70 923.68 903.25 916.03 0 -19.18(-2.05%)
Nov 26, 2010 938.20 945.02 932.15 935.21 0 -25.98(-2.70%)
Nov 24, 2010 949.89 961.19 961.19 961.19 0 +20.46(+2.17%)
Nov 23, 2010 952.78 957.06 937.47 940.74 0 -34.92(-3.58%)
Nov 22, 2010 982.26 988.03 962.24 975.66 0 -8.83(-0.90%)
Nov 19, 2010 984.01 994.98 971.97 984.49 0 +15.04(+1.55%)
Nov 18, 2010 960.66 982.44 958.88 969.45 0 +37.54(+4.03%)
Nov 17, 2010 933.12 948.13 926.66 931.91 0 +16.87(+1.84%)
Nov 16, 2010 942.33 947.24 911.90 915.04 0 -26.85(-2.85%)
Nov 15, 2010 951.07 960.03 937.91 941.89 0 +2.50(+0.27%)
Nov 12, 2010 946.77 954.44 930.19 939.39 0 -16.99(-1.78%)
Nov 11, 2010 950.07 964.94 946.37 956.38 0 -19.48(-2.00%)
Nov 10, 2010 979.57 987.71 952.82 975.86 0 -13.81(-1.40%)
Nov 09, 2010 1016 1025 984.09 989.67 0 +2.04(+0.21%)
Nov 08, 2010 981.80 1001 976.45 987.62 0 +5.57(+0.57%)
Nov 05, 2010 969.64 997.28 970.20 982.05 0 -4.75(-0.48%)
Nov 04, 2010 973.33 995.02 969.74 986.80 0 +43.24(+4.58%)
Nov 03, 2010 948.40 953.77 925.91 943.56 0 +21.98(+2.39%)
Nov 02, 2010 888.57 927.20 886.77 921.58 0 +32.34(+3.64%)
Nov 01, 2010 894.02 902.09 881.87 889.24 0 -6.72(-0.75%)
Oct 29, 2010 883.49 901.26 882.53 895.96 0 -4.38(-0.49%)
Oct 28, 2010 889.19 906.20 884.20 900.34 0 +18.96(+2.15%)
Oct 27, 2010 874.27 888.12 862.20 881.38 0 +3.14(+0.36%)
Oct 25, 2010 880.30 892.43 876.86 878.24 0 +0.26(+0.03%)
Oct 22, 2010 877.39 887.10 868.36 877.98 0 +7.38(+0.85%)
Oct 21, 2010 864.08 889.69 858.23 870.59 0 +18.62(+2.19%)
Oct 20, 2010 837.12 858.32 835.46 851.98 0 +21.79(+2.62%)
Oct 19, 2010 821.96 841.52 820.74 830.19 0 -10.02(-1.19%)
Oct 18, 2010 840.54 847.41 834.58 840.21 0 -12.56(-1.47%)
Oct 15, 2010 777.08 868.16 848.78 852.77 0 -11.68(-1.35%)
Oct 14, 2010 867.50 873.00 858.07 864.45 0 -5.37(-0.62%)
Oct 13, 2010 867.73 879.08 863.59 869.81 0 +11.27(+1.31%)
Oct 12, 2010 860.12 869.39 846.58 858.54 0 -12.12(-1.39%)
Oct 11, 2010 870.67 882.26 866.18 870.66 0 -12.61(-1.43%)
Oct 08, 2010 882.47 886.87 870.71 883.27 0 +7.23(+0.83%)
Oct 07, 2010 893.92 895.28 872.15 876.03 0 -22.95(-2.55%)
Oct 06, 2010 886.76 903.33 884.55 898.98 0 +21.52(+2.45%)
Oct 05, 2010 868.67 883.01 862.81 877.46 0 +26.43(+3.11%)
Oct 04, 2010 858.85 867.36 848.44 851.03 0 -14.40(-1.66%)
Oct 01, 2010 862.43 873.50 856.51 865.43 0 +6.62(+0.77%)
Sep 30, 2010 870.28 882.22 853.71 858.81 0 -6.24(-0.72%)
Sep 29, 2010 868.20 875.39 858.94 865.04 0 -14.26(-1.62%)
Sep 28, 2010 870.65 884.66 861.84 879.31 0 +0.96(+0.11%)
Sep 27, 2010 794.91 892.91 870.51 878.34 0 -7.96(-0.90%)
Sep 24, 2010 865.74 888.95 864.01 886.30 0 +28.61(+3.34%)
Sep 23, 2010 851.32 875.22 846.76 857.70 0 -20.12(-2.29%)
Sep 22, 2010 877.99 887.72 867.99 877.82 0 -1.98(-0.23%)
Sep 21, 2010 874.22 885.98 864.83 879.80 0 +17.29(+2.01%)
Sep 20, 2010 850.13 868.14 846.24 862.50 0 +15.45(+1.82%)
Sep 17, 2010 843.65 858.40 835.56 847.05 0 -34.46(-3.91%)
Sep 15, 2010 788.91 883.84 870.44 881.51 0 -8.90(-1.00%)
Sep 14, 2010 884.01 898.31 879.23 890.42 0 -1.41(-0.16%)
Sep 13, 2010 881.51 896.43 882.39 891.83 0 +15.27(+1.74%)
Sep 10, 2010 860.28 886.86 857.91 876.56 0 +11.78(+1.36%)
Sep 09, 2010 866.81 876.20 857.35 864.78 0 +6.38(+0.74%)
Sep 08, 2010 859.84 871.71 854.69 858.40 0 -5.92(-0.68%)
Sep 07, 2010 879.87 886.86 863.05 864.32 0 -8.81(-1.01%)
Sep 03, 2010 873.12 873.12 873.12 0 +27.71(+3.28%)
Sep 02, 2010 836.85 854.30 832.38 845.42 0 +15.83(+1.91%)
Sep 01, 2010 819.63 837.87 816.88 829.59 0 +32.30(+4.05%)
Aug 31, 2010 793.48 811.12 787.65 797.29 0 +6.73(+0.85%)
Aug 30, 2010 801.86 808.88 789.29 790.56 0 -16.35(-2.03%)
Aug 27, 2010 802.80 811.95 783.06 806.91 0 +16.03(+2.03%)
Aug 26, 2010 792.43 806.24 784.37 790.88 0 -2.10(-0.26%)
Aug 25, 2010 767.22 797.21 763.73 792.97 0 +12.25(+1.57%)
Aug 24, 2010 777.48 796.07 760.39 780.72 0 -90.89(-10.43%)
Aug 23, 2010 889.00 896.33 866.66 871.62 0 -11.35(-1.29%)
Aug 20, 2010 886.10 888.91 871.91 882.97 0 -13.52(-1.51%)
Aug 19, 2010 914.79 918.61 890.65 896.49 0 -42.96(-4.57%)
Aug 18, 2010 941.62 948.29 925.58 939.46 0 +1.72(+0.18%)
Aug 17, 2010 934.02 949.64 931.62 937.74 0 +18.89(+2.06%)
Aug 16, 2010 908.28 927.98 908.51 918.85 0 +8.21(+0.90%)
Aug 13, 2010 908.62 931.99 907.25 910.64 0 -15.99(-1.73%)
Aug 12, 2010 929.28 937.96 919.36 926.63 0 -27.47(-2.88%)
Aug 11, 2010 971.65 980.70 951.50 954.10 0 -47.40(-4.73%)
Aug 10, 2010 940.30 1011 989.32 1002 0 -9.78(-0.97%)
Aug 09, 2010 1013 1029 1006 1011 0 -0.93(-0.09%)
Aug 06, 2010 1010 1019 997.10 1012 0 -2.89(-0.28%)
Aug 05, 2010 1011 1021 1006 1015 0 -5.05(-0.50%)
Aug 04, 2010 1017 1023 1007 1020 0 -1.63(-0.16%)
Aug 03, 2010 1031 1036 1014 1022 0 -14.76(-1.42%)
Aug 02, 2010 1021 1039 1014 1037 0 +36.09(+3.61%)
Jul 30, 2010 1000 1006 973.17 1000 0 +3.32(+0.33%)
Jul 29, 2010 1022 1028 990.21 997.13 0 -9.12(-0.91%)
Jul 28, 2010 1012 1025 998.95 1006 0 -20.96(-2.04%)
Jul 27, 2010 1053 1060 1019 1027 0 -18.32(-1.75%)
Jul 26, 2010 1036 1051 1023 1046 0 +15.81(+1.54%)
Jul 23, 2010 1021 1034 1010 1030 0 -1.72(-0.17%)
Jul 22, 2010 1013 1038 1003 1031 0 +43.05(+4.36%)
Jul 21, 2010 1007 1014 981.54 988.39 0 -16.23(-1.62%)
Jul 20, 2010 960.85 1006 956.04 1005 0 +27.14(+2.78%)
Jul 19, 2010 968.59 986.11 966.44 977.48 0 +11.02(+1.14%)
Jul 16, 2010 964.37 1010 962.15 966.46 0 -57.97(-5.66%)
Jul 15, 2010 1027 1030 1005 1024 0 -4.04(-0.39%)
Jul 14, 2010 1021 1036 1012 1028 0 +2.04(+0.20%)
Jul 13, 2010 1021 1036 1014 1026 0 +33.16(+3.34%)
Jul 12, 2010 984.58 1003 979.78 993.27 0 +2.92(+0.30%)
Jul 09, 2010 987.52 996.21 976.84 990.35 0 -5.19(-0.52%)
Jul 08, 2010 990.50 1003 975.70 995.53 0 +0.15(+0.01%)
Jul 07, 2010 965.78 999.76 961.79 995.38 0 -14.21(-1.41%)
Jul 06, 2010 941.65 1032 1004 1010 0 +7.76(+0.77%)
Jul 02, 2010 999.00 1015 991.41 1002 0 +8.53(+0.86%)
Jul 01, 2010 999.11 1014 982.32 993.30 0 -13.08(-1.30%)
Jun 30, 2010 1011 1025 1001 1006 0 -3.31(-0.33%)
Jun 29, 2010 1034 1042 1002 1010 0 -61.53(-5.74%)
Jun 25, 2010 1068 1083 1051 1071 0 -4.46(-0.41%)
Jun 24, 2010 1085 1097 1066 1076 0 -21.09(-1.92%)
Jun 23, 2010 1111 1124 1080 1097 0 -24.43(-2.18%)
Jun 22, 2010 1140 1158 1118 1121 0 -23.67(-2.07%)
Jun 21, 2010 1160 1174 1137 1145 0 -0.01(-0.00%)
Jun 18, 2010 1141 1162 1135 1145 0 -11.33(-0.98%)
Jun 17, 2010 1163 1170 1138 1156 0 +1.56(+0.14%)
Jun 16, 2010 1143 1162 1140 1155 0 -5.68(-0.49%)
Jun 15, 2010 1141 1162 1134 1160 0 +37.47(+3.34%)
Jun 14, 2010 1136 1153 1116 1123 0 +3.53(+0.32%)
Jun 11, 2010 1101 1125 1096 1119 0 -3.98(-0.35%)
Jun 10, 2010 1109 1130 1103 1123 0 +54.55(+5.10%)
Jun 09, 2010 1089 1105 1064 1069 0 -0.76(-0.07%)
Jun 08, 2010 1054 1071 1038 1070 0 +22.26(+2.13%)
Jun 07, 2010 1067 1082 1045 1047 0 -17.50(-1.64%)
Jun 04, 2010 1064 1112 1058 1065 0 -63.07(-5.59%)
Jun 03, 2010 1146 1157 1118 1128 0 -8.41(-0.74%)
Jun 02, 2010 1098 1137 1096 1136 0 +35.84(+3.26%)
Jun 01, 2010 1102 1143 1099 1100 0 -17.18(-1.54%)
May 28, 2010 1118 1118 1118 0 -39.55(-3.42%)
May 27, 2010 1117 1158 1116 1157 0 +75.94(+7.02%)
May 26, 2010 1081 1106 1070 1081 0 +11.44(+1.07%)
May 25, 2010 1032 1073 1025 1070 0 -13.37(-1.23%)
May 24, 2010 1072 1102 1070 1083 0 -10.31(-0.94%)
May 21, 2010 1056 1103 1051 1093 0 +22.12(+2.06%)
May 20, 2010 1061 1098 1056 1071 0 -53.96(-4.80%)
May 19, 2010 1108 1143 1098 1125 0 -13.55(-1.19%)
May 18, 2010 1169 1182 1133 1139 0 -8.12(-0.71%)
May 17, 2010 1152 1161 1114 1147 0 -3.74(-0.33%)
May 14, 2010 1150 1181 1137 1151 0 -55.42(-4.59%)
May 13, 2010 1216 1234 1199 1206 0 -29.41(-2.38%)
May 12, 2010 1213 1241 1208 1236 0 +27.03(+2.24%)
May 11, 2010 1225 1233 1204 1208 0 -24.08(-1.95%)
May 10, 2010 1228 1236 1218 1233 0 +121.53(+10.94%)
May 07, 2010 1123 1145 1080 1111 0 +13.31(+1.21%)
May 06, 2010 1159 1191 1021 1098 0 -107.18(-8.90%)
May 05, 2010 1210 1235 1199 1205 0 -58.99(-4.67%)
May 04, 2010 1305 1307 1254 1264 0 -73.69(-5.51%)
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.