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, 2012 851.97 972.86 953.68 960.52 0 -9.58(-0.99%)
Apr 27, 2012 966.80 975.16 959.67 970.11 0 +22.47(+2.37%)
Apr 26, 2012 829.77 956.27 931.33 947.64 0 -2.95(-0.31%)
Apr 25, 2012 940.28 957.99 932.81 950.59 0 +24.87(+2.69%)
Apr 24, 2012 912.35 929.52 909.95 925.72 0 +15.88(+1.75%)
Apr 23, 2012 900.46 912.63 896.27 909.84 0 -16.60(-1.79%)
Apr 20, 2012 920.37 936.11 917.61 926.44 0 +11.90(+1.30%)
Apr 19, 2012 932.96 938.04 906.47 914.53 0 -20.56(-2.20%)
Apr 18, 2012 933.06 945.09 931.68 935.09 0 -11.55(-1.22%)
Apr 17, 2012 937.16 957.66 933.50 946.64 0 +26.68(+2.90%)
Apr 16, 2012 816.26 942.53 915.52 919.97 0 -3.39(-0.37%)
Apr 13, 2012 940.90 943.04 920.49 923.36 0 -27.25(-2.87%)
Apr 12, 2012 931.23 960.91 928.99 950.61 0 +28.71(+3.11%)
Apr 11, 2012 928.94 933.83 918.44 921.91 0 +17.51(+1.94%)
Apr 10, 2012 928.35 936.83 900.57 904.40 0 -24.33(-2.62%)
Apr 09, 2012 915.24 936.89 913.43 928.73 0 -11.45(-1.22%)
Apr 05, 2012 821.94 950.36 929.84 940.18 0 -5.69(-0.60%)
Apr 04, 2012 946.53 952.77 933.39 945.87 0 -25.70(-2.65%)
Apr 03, 2012 980.90 988.62 962.62 971.58 0 -20.75(-2.09%)
Apr 02, 2012 977.18 1001 974.36 992.32 0 +4.22(+0.43%)
Mar 30, 2012 988.96 999.67 973.96 988.10 0 +8.59(+0.88%)
Mar 29, 2012 846.98 982.96 953.21 979.51 0 -9.39(-0.95%)
Mar 28, 2012 878.75 1005 979.77 988.90 0 -20.13(-1.99%)
Mar 27, 2012 1004 1024 998.60 1009 0 -12.07(-1.18%)
Mar 26, 2012 1017 1030 1005 1021 0 +18.32(+1.83%)
Mar 23, 2012 998.75 1012 982.93 1003 0 -9.07(-0.90%)
Mar 22, 2012 889.78 1022 999.89 1012 0 -14.40(-1.40%)
Mar 21, 2012 1026 1035 1017 1026 0 +14.53(+1.44%)
Mar 20, 2012 1006 1020 993.26 1012 0 -10.27(-1.00%)
Mar 19, 2012 1022 1037 1018 1022 0 -8.15(-0.79%)
Mar 16, 2012 1028 1046 1017 1030 0 -1.36(-0.13%)
Mar 15, 2012 1022 1039 1010 1032 0 +13.76(+1.35%)
Mar 14, 2012 1025 1031 1011 1018 0 -3.53(-0.35%)
Mar 13, 2012 1002 1023 997.37 1021 0 +26.55(+2.67%)
Mar 12, 2012 1006 1010 991.18 994.72 0 -7.73(-0.77%)
Mar 09, 2012 1002 1019 997.97 1002 0 +6.45(+0.65%)
Mar 08, 2012 975.92 999.14 973.33 996.00 0 +39.16(+4.09%)
Mar 07, 2012 946.26 961.63 943.12 956.84 0 -6.14(-0.64%)
Mar 06, 2012 969.14 975.75 952.56 962.98 0 -40.33(-4.02%)
Mar 05, 2012 1007 1013 994.57 1003 0 -14.56(-1.43%)
Mar 02, 2012 881.32 1021 995.63 1018 0 +4.60(+0.45%)
Mar 01, 2012 1004 1021 993.11 1013 0 +12.60(+1.26%)
Feb 29, 2012 997.61 1014 989.30 1001 0 +3.26(+0.33%)
Feb 28, 2012 1007 1012 982.81 997.41 0 -14.53(-1.44%)
Feb 27, 2012 990.90 1021 984.64 1012 0 +11.75(+1.17%)
Feb 24, 2012 1021 1027 992.93 1000 0 -14.13(-1.39%)
Feb 23, 2012 1009 1025 1000 1014 0 +5.68(+0.56%)
Feb 22, 2012 1020 1022 1000 1009 0 -13.09(-1.28%)
Feb 21, 2012 1033 1043 1014 1022 0 -2.58(-0.25%)
Feb 17, 2012 1024 1024 1024 0 +23.31(+2.33%)
Feb 16, 2012 981.41 1004 978.87 1001 0 +20.02(+2.04%)
Feb 15, 2012 990.99 1001 977.98 980.98 0 -6.30(-0.64%)
Feb 14, 2012 984.30 998.65 971.76 987.28 0 -18.16(-1.81%)
Feb 13, 2012 1004 1010 994.00 1005 0 +13.69(+1.38%)
Feb 10, 2012 992.75 1003 984.57 991.75 0 -30.37(-2.97%)
Feb 09, 2012 905.16 1030 1009 1022 0 +10.21(+1.01%)
Feb 08, 2012 1007 1018 996.83 1012 0 -3.31(-0.33%)
Feb 07, 2012 997.31 1023 990.91 1015 0 +12.79(+1.28%)
Feb 06, 2012 995.07 1009 989.17 1002 0 -4.81(-0.48%)
Feb 03, 2012 988.17 1015 983.75 1007 0 +30.53(+3.13%)
Feb 02, 2012 945.15 983.88 946.48 976.71 0 +31.21(+3.30%)
Feb 01, 2012 928.65 952.60 929.33 945.50 0 +22.36(+2.42%)
Jan 31, 2012 924.13 931.41 908.38 923.14 0 +7.72(+0.84%)
Jan 30, 2012 904.07 921.14 895.94 915.42 0 -16.31(-1.75%)
Jan 27, 2012 920.95 938.10 919.41 931.74 0 -12.75(-1.35%)
Jan 26, 2012 943.32 957.11 934.51 944.49 0 +13.11(+1.41%)
Jan 25, 2012 910.48 935.17 905.86 931.38 0 +14.18(+1.55%)
Jan 24, 2012 914.32 920.95 906.56 917.20 0 -8.47(-0.92%)
Jan 23, 2012 818.56 946.17 918.59 925.67 0 -12.92(-1.38%)
Jan 20, 2012 935.83 942.00 924.18 938.59 0 +1.85(+0.20%)
Jan 19, 2012 921.04 945.13 917.21 936.74 0 +34.85(+3.86%)
Jan 18, 2012 762.24 903.20 872.33 901.89 0 +29.02(+3.33%)
Jan 17, 2012 874.06 883.46 866.62 872.87 0 +15.96(+1.86%)
Jan 13, 2012 856.91 856.91 856.91 0 -14.68(-1.68%)
Jan 12, 2012 868.03 878.36 856.46 871.59 0 +14.25(+1.66%)
Jan 11, 2012 842.26 865.50 836.94 857.34 0 +6.70(+0.79%)
Jan 10, 2012 854.57 865.58 846.76 850.64 0 +24.88(+3.01%)
Jan 09, 2012 829.17 835.65 819.15 825.76 0 -1.62(-0.20%)
Jan 06, 2012 844.37 849.12 823.18 827.38 0 -28.23(-3.30%)
Jan 05, 2012 849.66 863.72 838.82 855.61 0 -20.60(-2.35%)
Jan 04, 2012 870.96 881.24 864.59 876.21 0 +21.58(+2.53%)
Dec 30, 2011 845.14 860.88 848.45 854.62 0 +10.63(+1.26%)
Dec 29, 2011 829.02 847.97 826.28 844.00 0 +17.05(+2.06%)
Dec 28, 2011 844.41 846.82 823.03 826.95 0 -18.59(-2.20%)
Dec 27, 2011 836.81 857.52 836.23 845.54 0 +1.10(+0.13%)
Dec 23, 2011 844.44 844.44 844.44 0 +28.64(+3.51%)
Dec 21, 2011 817.32 820.70 805.09 815.79 0 +12.20(+1.52%)
Dec 20, 2011 793.94 809.04 787.47 803.59 0 +38.56(+5.04%)
Dec 19, 2011 782.38 786.27 763.65 765.03 0 -12.02(-1.55%)
Dec 16, 2011 761.99 782.81 758.52 777.05 0 +15.40(+2.02%)
Dec 15, 2011 769.61 776.22 757.41 761.65 0 +12.30(+1.64%)
Dec 14, 2011 759.93 766.52 745.99 749.35 0 -23.02(-2.98%)
Dec 13, 2011 784.37 794.43 767.23 772.37 0 -7.47(-0.96%)
Dec 12, 2011 777.93 794.81 762.24 779.83 0 -17.89(-2.24%)
Dec 09, 2011 669.42 804.23 773.28 797.73 0 +22.28(+2.87%)
Dec 08, 2011 791.55 798.33 770.19 775.45 0 -44.93(-5.48%)
Dec 07, 2011 803.47 823.21 798.45 820.38 0 +5.47(+0.67%)
Dec 06, 2011 810.04 823.28 803.31 814.91 0 -6.35(-0.77%)
Dec 05, 2011 821.87 838.05 806.54 821.26 0 +16.23(+2.02%)
Dec 02, 2011 815.65 820.83 800.96 805.03 0 +5.22(+0.65%)
Dec 01, 2011 802.31 823.60 785.35 799.80 0 -4.36(-0.54%)
Nov 30, 2011 790.36 815.69 786.54 804.16 0 +58.02(+7.78%)
Nov 29, 2011 741.19 761.21 732.76 746.14 0 +19.03(+2.62%)
Nov 28, 2011 715.58 737.25 708.80 727.11 0 +56.62(+8.45%)
Nov 25, 2011 684.15 695.10 667.63 670.48 0 -16.43(-2.39%)
Nov 23, 2011 686.91 686.91 686.91 0 -31.91(-4.44%)
Nov 22, 2011 628.18 733.76 711.52 718.81 0 +1.81(+0.25%)
Nov 21, 2011 722.56 728.40 708.14 717.00 0 -22.53(-3.05%)
Nov 18, 2011 744.86 750.04 732.95 739.53 0 +0.67(+0.09%)
Nov 17, 2011 750.87 759.61 732.82 738.86 0 -9.56(-1.28%)
Nov 16, 2011 746.78 767.42 743.50 748.42 0 -12.31(-1.62%)
Nov 15, 2011 751.29 767.55 744.75 760.74 0 -6.79(-0.88%)
Nov 14, 2011 771.94 781.98 760.71 767.52 0 -11.84(-1.52%)
Nov 11, 2011 777.38 787.34 768.62 779.37 0 +24.17(+3.20%)
Nov 10, 2011 752.77 765.87 740.17 755.19 0 +25.64(+3.51%)
Nov 09, 2011 776.58 760.55 722.77 729.56 0 -57.18(-7.27%)
Nov 08, 2011 773.19 792.48 766.48 786.73 0 +30.51(+4.03%)
Nov 07, 2011 663.01 767.03 737.58 756.22 0 -3.45(-0.45%)
Nov 04, 2011 757.92 774.22 742.85 759.68 0 -6.24(-0.82%)
Nov 03, 2011 750.60 769.35 732.09 765.92 0 +43.72(+6.05%)
Nov 02, 2011 715.15 730.86 708.05 722.20 0 +8.93(+1.25%)
Nov 01, 2011 712.30 731.46 700.74 713.27 0 -54.26(-7.07%)
Oct 31, 2011 783.84 789.88 762.97 767.54 0 -39.54(-4.90%)
Oct 28, 2011 812.82 825.12 798.69 807.08 0 -14.85(-1.81%)
Oct 27, 2011 804.65 836.35 786.61 821.93 0 +57.23(+7.48%)
Oct 26, 2011 771.49 776.57 746.05 764.70 0 +15.02(+2.00%)
Oct 25, 2011 667.52 766.82 744.88 749.68 0 -29.17(-3.75%)
Oct 24, 2011 743.95 782.43 744.20 778.85 0 +48.89(+6.70%)
Oct 21, 2011 737.08 744.91 720.06 729.96 0 -2.24(-0.31%)
Oct 20, 2011 739.25 746.61 711.56 732.20 0 +9.94(+1.38%)
Oct 19, 2011 640.04 747.16 717.23 722.26 0 -2.38(-0.33%)
Oct 18, 2011 687.67 728.66 683.08 724.64 0 +32.93(+4.76%)
Oct 17, 2011 627.93 719.89 687.49 691.71 0 -32.11(-4.44%)
Oct 14, 2011 732.95 744.76 719.05 723.82 0 +5.16(+0.72%)
Oct 13, 2011 619.85 728.01 689.20 718.66 0 +3.92(+0.55%)
Oct 12, 2011 698.26 731.55 694.95 714.74 0 +37.00(+5.46%)
Oct 11, 2011 673.76 683.46 666.57 677.74 0 -17.25(-2.48%)
Oct 10, 2011 686.54 705.70 683.34 694.99 0 +35.15(+5.33%)
Oct 07, 2011 680.99 686.10 650.55 659.84 0 -13.16(-1.95%)
Oct 06, 2011 675.18 680.03 653.88 673.00 0 +32.07(+5.00%)
Oct 05, 2011 628.32 647.03 618.34 640.93 0 +13.40(+2.14%)
Oct 04, 2011 591.16 630.53 574.74 627.52 0 +27.12(+4.52%)
Oct 03, 2011 631.36 644.06 597.73 600.41 0 -33.71(-5.32%)
Sep 30, 2011 651.43 659.24 630.50 634.12 0 -23.48(-3.57%)
Sep 29, 2011 671.02 680.73 650.37 657.60 0 +7.26(+1.12%)
Sep 28, 2011 585.16 680.30 647.74 650.34 0 -16.58(-2.49%)
Sep 27, 2011 679.73 687.50 661.49 666.92 0 +10.66(+1.63%)
Sep 26, 2011 642.54 658.43 626.12 656.25 0 +27.42(+4.36%)
Sep 23, 2011 609.26 632.72 606.30 628.83 0 +17.08(+2.79%)
Sep 22, 2011 621.83 636.64 605.51 611.75 0 -48.02(-7.28%)
Sep 21, 2011 686.16 693.22 658.21 659.77 0 -27.98(-4.07%)
Sep 20, 2011 708.94 719.07 684.82 687.75 0 -17.32(-2.46%)
Sep 19, 2011 710.39 716.94 696.88 705.07 0 -26.08(-3.57%)
Sep 16, 2011 743.18 748.74 726.33 731.16 0 -5.48(-0.74%)
Sep 15, 2011 738.81 743.28 722.77 736.63 0 +25.55(+3.59%)
Sep 14, 2011 703.23 718.37 691.68 711.08 0 +15.99(+2.30%)
Sep 13, 2011 683.32 699.63 678.10 695.09 0 +7.71(+1.12%)
Sep 12, 2011 682.41 691.99 665.77 687.38 0 -17.71(-2.51%)
Sep 09, 2011 725.92 730.94 697.83 705.09 0 -49.26(-6.53%)
Sep 08, 2011 756.56 768.17 747.93 754.34 0 -16.29(-2.11%)
Sep 07, 2011 752.23 776.46 750.07 770.64 0 +37.29(+5.09%)
Sep 06, 2011 709.67 741.85 706.31 733.34 0 -14.93(-1.99%)
Sep 02, 2011 748.27 748.27 748.27 0 -40.91(-5.18%)
Sep 01, 2011 798.06 814.52 785.38 789.18 0 -6.78(-0.85%)
Aug 31, 2011 798.90 814.60 789.61 795.96 0 +15.58(+2.00%)
Aug 30, 2011 774.22 787.37 763.57 780.38 0 +0.55(+0.07%)
Aug 29, 2011 753.02 784.29 751.48 779.83 0 +35.58(+4.78%)
Aug 26, 2011 731.92 749.03 722.29 744.25 0 +2.11(+0.28%)
Aug 25, 2011 764.64 775.00 738.00 742.14 0 -13.44(-1.78%)
Aug 24, 2011 736.49 759.65 734.30 755.58 0 +3.18(+0.42%)
Aug 23, 2011 721.93 755.39 715.44 752.40 0 +31.04(+4.30%)
Aug 22, 2011 738.84 748.00 715.67 721.36 0 +6.96(+0.97%)
Aug 19, 2011 722.39 741.70 712.26 714.40 0 -23.58(-3.19%)
Aug 18, 2011 750.29 756.91 723.98 737.98 0 -56.23(-7.08%)
Aug 17, 2011 800.36 816.37 790.33 794.20 0 +0.64(+0.08%)
Aug 16, 2011 782.78 799.21 775.55 793.56 0 +3.35(+0.42%)
Aug 15, 2011 768.90 795.05 766.63 790.21 0 +36.90(+4.90%)
Aug 12, 2011 760.34 771.75 740.32 753.31 0 +4.58(+0.61%)
Aug 11, 2011 708.70 759.13 703.20 748.73 0 +25.29(+3.50%)
Aug 10, 2011 757.59 757.93 717.51 723.44 0 -68.78(-8.68%)
Aug 09, 2011 768.61 798.53 743.42 792.23 0 +44.72(+5.98%)
Aug 08, 2011 768.68 779.71 723.95 747.51 0 -49.73(-6.24%)
Aug 05, 2011 811.32 819.77 770.42 797.24 0 +18.70(+2.40%)
Aug 04, 2011 811.42 815.83 775.76 778.54 0 -57.68(-6.90%)
Aug 03, 2011 841.17 849.29 812.16 836.22 0 +2.14(+0.26%)
Aug 02, 2011 856.98 866.98 832.69 834.08 0 -43.12(-4.92%)
Aug 01, 2011 908.11 913.62 864.36 877.20 0 -31.56(-3.47%)
Jul 29, 2011 881.98 915.63 881.21 908.76 0 +18.22(+2.05%)
Jul 28, 2011 909.87 921.19 887.04 890.54 0 -27.62(-3.01%)
Jul 27, 2011 928.32 931.66 915.97 918.16 0 -23.49(-2.49%)
Jul 26, 2011 943.67 947.20 932.22 941.65 0 -2.43(-0.26%)
Jul 25, 2011 940.73 957.14 937.03 944.08 0 -13.00(-1.36%)
Jul 22, 2011 959.44 962.49 943.21 957.07 0 -7.24(-0.75%)
Jul 21, 2011 954.67 970.89 949.96 964.31 0 +22.27(+2.36%)
Jul 20, 2011 948.31 956.04 935.28 942.04 0 +3.47(+0.37%)
Jul 19, 2011 937.84 950.76 930.83 938.58 0 +24.96(+2.73%)
Jul 18, 2011 924.85 928.01 905.01 913.61 0 -14.96(-1.61%)
Jul 15, 2011 932.80 940.36 924.20 928.57 0 -6.77(-0.72%)
Jul 14, 2011 952.64 957.75 929.96 935.35 0 -13.02(-1.37%)
Jul 13, 2011 944.83 964.56 940.51 948.36 0 +17.31(+1.86%)
Jul 12, 2011 836.42 946.25 924.85 931.05 0 -16.45(-1.74%)
Jul 11, 2011 947.96 957.30 934.02 947.50 0 -35.52(-3.61%)
Jul 08, 2011 980.63 988.36 973.83 983.01 0 -32.40(-3.19%)
Jul 07, 2011 1009 1020 1009 1015 0 +16.08(+1.61%)
Jul 06, 2011 999.42 1005 991.80 999.34 0 -16.02(-1.58%)
Jul 05, 2011 1020 1028 1008 1015 0 -26.59(-2.55%)
Jul 01, 2011 1042 1042 1042 0 +17.13(+1.67%)
Jun 30, 2011 1008 1036 1007 1025 0 +22.73(+2.27%)
Jun 29, 2011 984.73 1004 976.87 1002 0 +36.36(+3.76%)
Jun 28, 2011 877.70 968.17 954.82 965.73 0 +16.75(+1.76%)
Jun 27, 2011 868.38 955.56 937.23 948.99 0 +9.07(+0.97%)
Jun 24, 2011 947.82 953.89 933.12 939.91 0 -10.66(-1.12%)
Jun 23, 2011 859.88 953.44 925.10 950.57 0 -11.31(-1.18%)
Jun 22, 2011 883.73 976.38 958.42 961.88 0 -10.61(-1.09%)
Jun 21, 2011 954.99 976.50 953.54 972.49 0 +21.80(+2.29%)
Jun 20, 2011 946.12 951.40 943.71 950.68 0 +1.69(+0.18%)
Jun 17, 2011 951.64 958.71 939.69 949.00 0 +15.78(+1.69%)
Jun 16, 2011 924.60 948.81 924.05 933.22 0 +1.25(+0.13%)
Jun 15, 2011 942.00 948.60 924.38 931.97 0 -32.98(-3.42%)
Jun 14, 2011 951.14 970.74 951.23 964.95 0 +30.06(+3.22%)
Jun 13, 2011 940.93 952.16 931.53 934.88 0 +0.37(+0.04%)
Jun 10, 2011 965.81 969.51 929.36 934.51 0 -42.87(-4.39%)
Jun 09, 2011 972.84 986.78 967.43 977.39 0 +8.86(+0.91%)
Jun 08, 2011 978.11 984.17 966.38 968.53 0 -20.13(-2.04%)
Jun 07, 2011 989.13 999.62 984.84 988.66 0 +8.87(+0.91%)
Jun 06, 2011 985.02 993.67 977.06 979.79 0 -10.09(-1.02%)
Jun 03, 2011 984.00 999.00 981.65 989.88 0 +5.73(+0.58%)
May 24, 2011 986.19 993.51 978.02 984.14 0 +2.21(+0.22%)
May 23, 2011 977.32 989.80 974.79 981.94 0 -24.23(-2.41%)
May 20, 2011 1014 1019 1002 1006 0 -21.31(-2.07%)
May 19, 2011 1019 1033 1013 1027 0 +9.89(+0.97%)
May 18, 2011 1013 1021 1010 1018 0 -2.12(-0.21%)
May 17, 2011 1015 1027 1008 1020 0 +3.45(+0.34%)
May 16, 2011 1006 1026 1005 1016 0 +0.43(+0.04%)
May 13, 2011 1023 1027 1008 1016 0 -10.22(-1.00%)
May 12, 2011 1014 1032 1006 1026 0 -1.98(-0.19%)
May 11, 2011 1039 1045 1022 1028 0 -25.52(-2.42%)
May 10, 2011 1034 1058 1034 1054 0 +22.17(+2.15%)
May 09, 2011 1034 1040 1024 1031 0 -3.20(-0.31%)
May 06, 2011 1045 1055 1032 1035 0 +8.30(+0.81%)
May 05, 2011 1030 1040 1018 1026 0 -23.72(-2.26%)
May 04, 2011 1075 1079 1044 1050 0 -25.46(-2.37%)
May 03, 2011 1090 1096 1069 1075 0 -17.90(-1.64%)
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.