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, 2018 1464 1475 1456 1459 0 -13.12(-0.89%)
Apr 27, 2018 1465 1477 1460 1472 0 -1.51(-0.10%)
Apr 26, 2018 1474 1480 1463 1474 0 +1.38(+0.09%)
Apr 25, 2018 1470 1477 1456 1472 0 +28.58(+1.98%)
Apr 24, 2018 1461 1466 1434 1444 0 -26.40(-1.80%)
Apr 23, 2018 1475 1480 1464 1470 0 -7.17(-0.49%)
Apr 20, 2018 1486 1489 1471 1477 0 +17.15(+1.17%)
Apr 19, 2018 1477 1479 1453 1460 0 -6.32(-0.43%)
Apr 18, 2018 1462 1472 1459 1467 0 +20.18(+1.40%)
Apr 17, 2018 1443 1454 1437 1446 0 +3.63(+0.25%)
Apr 16, 2018 1443 1449 1438 1443 0 +10.12(+0.71%)
Apr 13, 2018 1440 1446 1426 1433 0 -3.06(-0.21%)
Apr 12, 2018 1431 1442 1428 1436 0 +9.30(+0.65%)
Apr 11, 2018 1428 1438 1422 1426 0 -8.07(-0.56%)
Apr 10, 2018 1434 1439 1423 1434 0 +11.57(+0.81%)
Apr 09, 2018 1436 1442 1421 1423 0 -0.39(-0.03%)
Apr 06, 2018 1427 1438 1415 1423 0 -17.56(-1.22%)
Apr 05, 2018 1434 1448 1433 1441 0 +11.30(+0.79%)
Apr 04, 2018 1402 1432 1400 1429 0 +3.49(+0.24%)
Apr 03, 2018 1423 1431 1411 1426 0 +19.49(+1.39%)
Apr 02, 2018 1432 1436 1395 1407 0 -29.84(-2.08%)
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%)
Jan 02, 2018 1517 1540 1516 1537 0 +19.65(+1.30%)
Dec 29, 2017 1517 1517 1517 1517 0 +3.22(+0.21%)
Dec 28, 2017 1511 1519 1506 1514 0 +5.06(+0.34%)
Dec 27, 2017 1503 1512 1499 1509 0 +4.29(+0.29%)
Dec 26, 2017 1503 1517 1498 1505 0 +7.15(+0.48%)
Dec 22, 2017 1480 1501 1474 1498 0 +8.78(+0.59%)
Dec 21, 2017 1480 1495 1477 1489 0 +22.16(+1.51%)
Dec 20, 2017 1470 1474 1459 1467 0 +8.37(+0.57%)
Dec 19, 2017 1471 1474 1454 1458 0 -0.28(-0.02%)
Dec 18, 2017 1453 1461 1448 1458 0 +18.89(+1.31%)
Dec 15, 2017 1446 1451 1436 1440 0 -7.17(-0.50%)
Dec 14, 2017 1466 1471 1442 1447 0 -23.58(-1.60%)
Dec 13, 2017 1466 1477 1463 1470 0 +5.65(+0.39%)
Dec 12, 2017 1476 1483 1459 1465 0 -23.48(-1.58%)
Dec 11, 2017 1492 1499 1484 1488 0 -8.47(-0.57%)
Dec 08, 2017 1483 1500 1477 1497 0 +24.80(+1.68%)
Dec 07, 2017 1455 1476 1450 1472 0 +24.75(+1.71%)
Dec 06, 2017 1446 1458 1439 1447 0 -8.31(-0.57%)
Dec 05, 2017 1468 1470 1453 1455 0 -18.70(-1.27%)
Dec 04, 2017 1480 1485 1471 1474 0 +13.47(+0.92%)
Dec 01, 2017 1463 1466 1451 1461 0 -0.21(-0.01%)
Nov 30, 2017 1468 1478 1451 1461 0 -12.57(-0.85%)
Nov 29, 2017 1471 1480 1464 1473 0 +2.10(+0.14%)
Nov 28, 2017 1451 1472 1448 1471 0 +17.62(+1.21%)
Nov 27, 2017 1473 1474 1453 1454 0 -17.68(-1.20%)
Nov 24, 2017 1471 1478 1466 1471 0 +1.94(+0.13%)
Nov 22, 2017 1472 1477 1463 1469 0 -4.16(-0.28%)
Nov 21, 2017 1479 1485 1466 1474 0 -17.62(-1.18%)
Nov 20, 2017 1491 1499 1486 1491 0 +16.59(+1.13%)
Nov 17, 2017 1473 1482 1467 1475 0 +17.09(+1.17%)
Nov 16, 2017 1452 1464 1449 1458 0 +19.95(+1.39%)
Nov 15, 2017 1433 1445 1427 1438 0 -13.90(-0.96%)
Nov 14, 2017 1448 1455 1443 1451 0 -7.79(-0.53%)
Nov 13, 2017 1457 1466 1450 1459 0 -20.39(-1.38%)
Nov 10, 2017 1482 1487 1474 1480 0 +2.68(+0.18%)
Nov 09, 2017 1467 1487 1452 1477 0 +2.41(+0.16%)
Nov 08, 2017 1458 1480 1453 1475 0 +23.50(+1.62%)
Nov 07, 2017 1460 1466 1446 1451 0 -31.48(-2.12%)
Nov 06, 2017 1477 1486 1471 1483 0 +0.90(+0.06%)
Nov 03, 2017 1485 1489 1474 1482 0 -5.19(-0.35%)
Nov 02, 2017 1477 1495 1472 1487 0 -7.67(-0.51%)
Nov 01, 2017 1513 1516 1490 1495 0 -26.13(-1.72%)
Oct 31, 2017 1522 1529 1512 1521 0 +6.47(+0.43%)
Oct 30, 2017 1520 1528 1508 1514 0 -8.51(-0.56%)
Oct 27, 2017 1522 1529 1513 1523 0 +7.68(+0.51%)
Oct 26, 2017 1508 1524 1502 1515 0 +17.09(+1.14%)
Oct 25, 2017 1511 1513 1488 1498 0 -15.48(-1.02%)
Oct 24, 2017 1506 1516 1499 1513 0 +11.77(+0.78%)
Oct 23, 2017 1515 1518 1499 1502 0 +8.18(+0.55%)
Oct 20, 2017 1495 1505 1488 1493 0 +8.66(+0.58%)
Oct 19, 2017 1466 1486 1464 1485 0 +16.74(+1.14%)
Oct 18, 2017 1473 1477 1466 1468 0 +1.62(+0.11%)
Oct 17, 2017 1460 1469 1459 1466 0 -1.12(-0.08%)
Oct 16, 2017 1473 1475 1461 1468 0 -8.13(-0.55%)
Oct 13, 2017 1483 1491 1474 1476 0 +11.49(+0.78%)
Oct 12, 2017 1465 1471 1459 1464 0 -7.62(-0.52%)
Oct 11, 2017 1480 1482 1468 1472 0 +0.87(+0.06%)
Oct 10, 2017 1477 1479 1466 1471 0 +2.71(+0.18%)
Oct 09, 2017 1481 1482 1465 1468 0 -10.97(-0.74%)
Oct 06, 2017 1475 1481 1470 1479 0 -17.80(-1.19%)
Oct 05, 2017 1502 1506 1489 1497 0 -15.45(-1.02%)
Oct 04, 2017 1511 1518 1507 1512 0 -1.49(-0.10%)
Oct 03, 2017 1512 1517 1507 1514 0 +7.03(+0.47%)
Oct 02, 2017 1511 1516 1502 1507 0 -19.77(-1.29%)
Sep 29, 2017 1523 1535 1517 1527 0 +14.75(+0.98%)
Sep 28, 2017 1502 1519 1498 1512 0 +30.43(+2.05%)
Sep 27, 2017 1484 1489 1472 1481 0 +12.38(+0.84%)
Sep 26, 2017 1478 1480 1462 1469 0 -9.07(-0.61%)
Sep 25, 2017 1486 1487 1473 1478 0 -14.58(-0.98%)
Sep 22, 2017 1491 1500 1488 1493 0 -3.61(-0.24%)
Sep 21, 2017 1492 1503 1485 1496 0 +22.30(+1.51%)
Sep 20, 2017 1470 1483 1460 1474 0 +3.82(+0.26%)
Sep 19, 2017 1478 1482 1461 1470 0 +5.49(+0.37%)
Sep 18, 2017 1468 1475 1457 1465 0 +5.69(+0.39%)
Sep 15, 2017 1465 1471 1450 1459 0 +3.87(+0.27%)
Sep 14, 2017 1451 1462 1446 1455 0 +3.91(+0.27%)
Sep 13, 2017 1462 1466 1448 1451 0 -5.93(-0.41%)
Sep 12, 2017 1455 1463 1449 1457 0 +11.89(+0.82%)
Sep 11, 2017 1460 1464 1443 1445 0 -5.46(-0.38%)
Sep 08, 2017 1452 1458 1444 1451 0 -2.26(-0.16%)
Sep 07, 2017 1463 1466 1446 1453 0 +9.70(+0.67%)
Sep 06, 2017 1437 1449 1434 1443 0 +4.89(+0.34%)
Sep 05, 2017 1455 1464 1434 1438 0 -16.19(-1.11%)
Sep 01, 2017 1459 1461 1447 1455 0 +17.66(+1.23%)
Aug 31, 2017 1438 1446 1429 1437 0 +9.23(+0.65%)
Aug 30, 2017 1408 1433 1405 1428 0 +21.79(+1.55%)
Aug 29, 2017 1395 1415 1393 1406 0 -15.50(-1.09%)
Aug 28, 2017 1423 1430 1407 1421 0 -3.59(-0.25%)
Aug 25, 2017 1442 1444 1416 1425 0 -12.29(-0.86%)
Aug 24, 2017 1443 1452 1433 1437 0 +32.31(+2.30%)
Aug 23, 2017 1404 1413 1403 1405 0 -10.71(-0.76%)
Aug 22, 2017 1410 1421 1407 1416 0 +13.04(+0.93%)
Aug 21, 2017 1404 1409 1396 1403 0 -5.67(-0.40%)
Aug 18, 2017 1410 1415 1400 1408 0 -6.64(-0.47%)
Aug 17, 2017 1428 1437 1413 1415 0 -22.60(-1.57%)
Aug 16, 2017 1434 1427 1427 1438 0 +21.54(+1.52%)
Aug 15, 2017 1420 1424 1411 1416 0 +8.73(+0.62%)
Aug 14, 2017 1407 1414 1402 1407 0 +15.36(+1.10%)
Aug 11, 2017 1396 1402 1387 1392 0 +0.25(+0.02%)
Aug 10, 2017 1411 1414 1389 1392 0 -28.53(-2.01%)
Aug 09, 2017 1416 1422 1412 1420 0 -9.09(-0.64%)
Aug 08, 2017 1442 1450 1424 1429 0 -25.58(-1.76%)
Aug 07, 2017 1455 1460 1450 1455 0 -6.52(-0.45%)
Aug 04, 2017 1462 1465 1451 1461 0 +13.27(+0.92%)
Aug 03, 2017 1456 1467 1444 1448 0 -6.08(-0.42%)
Aug 02, 2017 1436 1457 1434 1454 0 +4.60(+0.32%)
Aug 01, 2017 1470 1473 1440 1450 0 -10.50(-0.72%)
Jul 31, 2017 1455 1465 1449 1460 0 +1.00(+0.07%)
Jul 28, 2017 1454 1462 1441 1459 0 -10.66(-0.73%)
Jul 27, 2017 1481 1488 1461 1470 0 -10.60(-0.72%)
Jul 26, 2017 1475 1488 1464 1480 0 +6.45(+0.44%)
Jul 25, 2017 1476 1483 1469 1474 0 +11.58(+0.79%)
Jul 24, 2017 1455 1466 1448 1462 0 -8.29(-0.56%)
Jul 21, 2017 1467 1474 1456 1471 0 -9.35(-0.63%)
Jul 20, 2017 1479 1495 1475 1480 0 -10.95(-0.73%)
Jul 19, 2017 1485 1494 1481 1491 0 +14.07(+0.95%)
Jul 18, 2017 1481 1484 1471 1477 0 -16.06(-1.08%)
Jul 17, 2017 1492 1499 1487 1493 0 -3.12(-0.21%)
Jul 14, 2017 1493 1501 1485 1496 0 +2.33(+0.16%)
Jul 13, 2017 1501 1503 1485 1494 0 -2.42(-0.16%)
Jul 12, 2017 1495 1504 1488 1496 0 +24.00(+1.63%)
Jul 11, 2017 1472 1475 1459 1472 0 -4.86(-0.33%)
Jul 10, 2017 1471 1482 1466 1477 0 +2.90(+0.20%)
Jul 07, 2017 1464 1476 1455 1474 0 +7.25(+0.49%)
Jul 06, 2017 1472 1477 1464 1467 0 -26.32(-1.76%)
Jul 05, 2017 1480 1495 1474 1493 0 +14.00(+0.95%)
Jul 03, 2017 1470 1485 1465 1479 0 +9.97(+0.68%)
Jun 30, 2017 1481 1487 1457 1469 0 -2.11(-0.14%)
Jun 29, 2017 1482 1486 1461 1471 0 -13.25(-0.89%)
Jun 28, 2017 1486 1497 1475 1485 0 +24.80(+1.70%)
Jun 27, 2017 1462 1468 1455 1460 0 -14.33(-0.97%)
Jun 26, 2017 1478 1484 1468 1474 0 +2.61(+0.18%)
Jun 23, 2017 1464 1477 1458 1472 0 +5.58(+0.38%)
Jun 22, 2017 1461 1472 1455 1466 0 -9.23(-0.63%)
Jun 21, 2017 1478 1486 1469 1475 0 -0.30(-0.02%)
Jun 20, 2017 1489 1491 1468 1475 0 -15.45(-1.04%)
Jun 19, 2017 1488 1501 1482 1491 0 +9.99(+0.67%)
Jun 16, 2017 1471 1484 1463 1481 0 +10.40(+0.71%)
Jun 15, 2017 1462 1475 1458 1471 0 -15.20(-1.02%)
Jun 14, 2017 1496 1505 1480 1486 0 -5.42(-0.36%)
Jun 13, 2017 1493 1497 1483 1491 0 +10.10(+0.68%)
Jun 12, 2017 1488 1484 1468 1481 0 -8.65(-0.58%)
Jun 09, 2017 1480 1496 1474 1490 0 +12.41(+0.84%)
Jun 08, 2017 1473 1489 1470 1477 0 +15.31(+1.05%)
Jun 07, 2017 1461 1470 1453 1462 0 +5.94(+0.41%)
Jun 06, 2017 1454 1464 1449 1456 0 -22.19(-1.50%)
Jun 05, 2017 1478 1485 1470 1478 0 -6.52(-0.44%)
Jun 02, 2017 1479 1489 1477 1485 0 +7.14(+0.48%)
Jun 01, 2017 1462 1481 1459 1478 0 +21.17(+1.45%)
May 31, 2017 1470 1473 1450 1456 0 -4.40(-0.30%)
May 30, 2017 1452 1466 1449 1461 0 +11.19(+0.77%)
May 26, 2017 1451 1456 1443 1450 0 -9.17(-0.63%)
May 25, 2017 1466 1471 1453 1459 0 -12.88(-0.88%)
May 24, 2017 1468 1478 1459 1472 0 -10.76(-0.73%)
May 23, 2017 1484 1488 1471 1482 0 +1.22(+0.08%)
May 22, 2017 1489 1494 1477 1481 0 -5.78(-0.39%)
May 19, 2017 1476 1494 1473 1487 0 +20.63(+1.41%)
May 18, 2017 1456 1474 1435 1466 0 -1.53(-0.10%)
May 17, 2017 1492 1493 1465 1468 0 -51.52(-3.39%)
May 16, 2017 1527 1530 1518 1519 0 -5.17(-0.34%)
May 15, 2017 1514 1529 1512 1525 0 +10.96(+0.72%)
May 12, 2017 1519 1523 1508 1514 0 -14.61(-0.96%)
May 11, 2017 1531 1535 1514 1528 0 -2.99(-0.20%)
May 10, 2017 1527 1536 1524 1531 0 +6.72(+0.44%)
May 09, 2017 1529 1534 1519 1525 0 +3.96(+0.26%)
May 08, 2017 1529 1531 1515 1521 0 -25.88(-1.67%)
May 05, 2017 1550 1554 1538 1546 0 +12.69(+0.83%)
May 04, 2017 1538 1542 1524 1534 0 +5.57(+0.36%)
May 03, 2017 1538 1541 1525 1528 0 -16.13(-1.04%)
May 02, 2017 1546 1554 1536 1544 0 +17.30(+1.13%)
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.