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 (%)
Jun 30, 2016 1132 1165 1124 1164 0 +35.23(+3.12%)
Jun 29, 2016 1108 1138 1105 1129 0 +37.12(+3.40%)
Jun 28, 2016 1078 1099 1071 1092 0 +43.18(+4.12%)
Jun 27, 2016 1065 1073 1029 1049 0 -76.93(-6.83%)
Jun 24, 2016 1113 1152 1107 1126 0 -116.91(-9.41%)
Jun 23, 2016 1228 1244 1219 1243 0 +47.92(+4.01%)
Jun 22, 2016 1204 1207 1192 1195 0 +1.89(+0.16%)
Jun 21, 2016 1197 1206 1186 1193 0 -4.02(-0.34%)
Jun 20, 2016 1203 1210 1196 1197 0 +39.26(+3.39%)
Jun 17, 2016 1150 1161 1143 1158 0 +17.18(+1.51%)
Jun 16, 2016 1121 1143 1110 1140 0 -0.34(-0.03%)
Jun 15, 2016 1136 1153 1131 1141 0 +11.41(+1.01%)
Jun 14, 2016 1142 1148 1123 1129 0 -16.49(-1.44%)
Jun 13, 2016 1151 1163 1143 1146 0 -29.59(-2.52%)
Jun 10, 2016 1186 1191 1170 1175 0 -40.87(-3.36%)
Jun 09, 2016 1227 1231 1215 1216 0 -30.94(-2.48%)
Jun 08, 2016 1236 1257 1234 1247 0 +22.78(+1.86%)
Jun 07, 2016 1210 1228 1208 1224 0 +21.71(+1.80%)
Jun 06, 2016 1192 1210 1185 1203 0 +9.53(+0.80%)
Jun 03, 2016 1185 1197 1176 1193 0 +10.03(+0.85%)
Jun 02, 2016 1187 1193 1174 1183 0 -9.89(-0.83%)
Jun 01, 2016 1184 1195 1178 1193 0 -6.20(-0.52%)
May 31, 2016 1207 1215 1193 1199 0 -8.66(-0.72%)
May 27, 2016 1208 1208 1208 1208 0 -0.55(-0.05%)
May 26, 2016 1209 1217 1200 1209 0 -3.38(-0.28%)
May 25, 2016 1212 1219 1206 1212 0 +18.04(+1.51%)
May 24, 2016 1187 1198 1182 1194 0 +18.50(+1.57%)
May 23, 2016 1177 1184 1169 1175 0 -2.62(-0.22%)
May 20, 2016 1179 1189 1172 1178 0 +11.78(+1.01%)
May 19, 2016 1159 1178 1145 1166 0 +1.59(+0.14%)
May 18, 2016 1165 1180 1153 1165 0 -8.24(-0.70%)
May 17, 2016 1175 1184 1164 1173 0 -2.64(-0.22%)
May 16, 2016 1171 1189 1167 1176 0 +9.71(+0.83%)
May 13, 2016 1172 1185 1163 1166 0 -21.19(-1.79%)
May 12, 2016 1194 1201 1176 1187 0 +9.50(+0.81%)
May 11, 2016 1188 1196 1176 1177 0 -14.38(-1.21%)
May 10, 2016 1173 1195 1172 1192 0 +27.08(+2.32%)
May 09, 2016 1162 1172 1145 1165 0 +0.18(+0.02%)
May 06, 2016 1147 1169 1141 1165 0 +14.57(+1.27%)
May 05, 2016 1152 1161 1138 1150 0 -3.81(-0.33%)
May 04, 2016 1153 1165 1140 1154 0 -10.57(-0.91%)
May 03, 2016 1180 1191 1158 1164 0 -30.95(-2.59%)
May 02, 2016 1199 1207 1193 1195 0 +0.14(+0.01%)
Apr 29, 2016 1201 1203 1183 1195 0 -8.40(-0.70%)
Apr 28, 2016 1203 1223 1197 1204 0 -10.64(-0.88%)
Apr 27, 2016 1206 1220 1199 1214 0 +13.57(+1.13%)
Apr 26, 2016 1202 1206 1193 1201 0 +18.32(+1.55%)
Apr 25, 2016 1197 1198 1177 1182 0 -5.99(-0.50%)
Apr 22, 2016 1189 1198 1181 1188 0 +1.68(+0.14%)
Apr 21, 2016 1201 1214 1184 1187 0 -10.28(-0.86%)
Apr 20, 2016 1195 1205 1190 1197 0 -8.06(-0.67%)
Apr 19, 2016 1198 1212 1192 1205 0 +12.30(+1.03%)
Apr 18, 2016 1176 1196 1175 1193 0 +9.62(+0.81%)
Apr 15, 2016 1168 1188 1167 1183 0 +3.02(+0.26%)
Apr 14, 2016 1181 1189 1171 1180 0 -5.97(-0.50%)
Apr 13, 2016 1184 1192 1173 1186 0 +13.38(+1.14%)
Apr 12, 2016 1164 1175 1158 1173 0 +11.82(+1.02%)
Apr 11, 2016 1169 1180 1159 1161 0 +6.04(+0.52%)
Apr 08, 2016 1153 1166 1149 1155 0 +21.96(+1.94%)
Apr 07, 2016 1140 1149 1126 1133 0 -13.18(-1.15%)
Apr 06, 2016 1138 1149 1133 1146 0 +17.64(+1.56%)
Apr 05, 2016 1134 1141 1122 1128 0 -22.42(-1.95%)
Apr 04, 2016 1160 1163 1144 1151 0 -9.13(-0.79%)
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.