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, 2020 1339 1361 1328 1357 0 +7.90(+0.59%)
Jun 29, 2020 1338 1360 1329 1349 0 +25.99(+1.97%)
Jun 26, 2020 1340 1344 1316 1323 0 -18.60(-1.39%)
Jun 25, 2020 1322 1343 1309 1341 0 +8.75(+0.66%)
Jun 24, 2020 1368 1372 1329 1332 0 -69.06(-4.93%)
Jun 23, 2020 1428 1434 1398 1402 0 +6.83(+0.49%)
Jun 22, 2020 1387 1400 1375 1395 0 +42.24(+3.12%)
Jun 19, 2020 1407 1409 1341 1352 0 -36.34(-2.62%)
Jun 18, 2020 1373 1399 1368 1389 0 +0.30(+0.02%)
Jun 17, 2020 1424 1427 1384 1389 0 -16.59(-1.18%)
Jun 16, 2020 1417 1431 1386 1405 0 +70.06(+5.25%)
Jun 15, 2020 1287 1344 1281 1335 0 +20.21(+1.54%)
Jun 12, 2020 1325 1335 1283 1315 0 +41.19(+3.23%)
Jun 11, 2020 1319 1338 1266 1274 0 -115.28(-8.30%)
Jun 10, 2020 1414 1420 1386 1389 0 -10.21(-0.73%)
Jun 09, 2020 1404 1421 1391 1399 0 -29.18(-2.04%)
Jun 08, 2020 1440 1451 1407 1428 0 -6.63(-0.46%)
Jun 05, 2020 1432 1462 1427 1435 0 +45.16(+3.25%)
Jun 04, 2020 1381 1405 1374 1390 0 +6.85(+0.50%)
Jun 03, 2020 1367 1390 1365 1383 0 +53.03(+3.99%)
Jun 02, 2020 1310 1332 1304 1330 0 +42.25(+3.28%)
Jun 01, 2020 1279 1297 1275 1288 0 +31.02(+2.47%)
May 29, 2020 1280 1283 1245 1257 0 -6.11(-0.48%)
May 28, 2020 1286 1287 1257 1263 0 -7.59(-0.60%)
May 27, 2020 1265 1276 1245 1270 0 +51.73(+4.25%)
May 26, 2020 1225 1232 1212 1219 0 +48.81(+4.17%)
May 22, 2020 1177 1182 1160 1170 0 +3.65(+0.31%)
May 21, 2020 1171 1187 1154 1166 0 -4.84(-0.41%)
May 20, 2020 1158 1190 1154 1171 0 +32.69(+2.87%)
May 19, 2020 1159 1172 1137 1138 0 -3.98(-0.35%)
May 18, 2020 1114 1149 1108 1142 0 +76.64(+7.19%)
May 15, 2020 1049 1068 1044 1066 0 -2.12(-0.20%)
May 14, 2020 1027 1077 1012 1068 0 +14.41(+1.37%)
May 13, 2020 1082 1083 1043 1053 0 -27.16(-2.51%)
May 12, 2020 1100 1106 1078 1081 0 -18.13(-1.65%)
May 11, 2020 1117 1121 1091 1099 0 -25.03(-2.23%)
May 08, 2020 1118 1127 1110 1124 0 +25.44(+2.32%)
May 07, 2020 1104 1117 1087 1098 0 +35.45(+3.34%)
May 06, 2020 1104 1108 1061 1063 0 -40.35(-3.66%)
May 05, 2020 1127 1136 1092 1103 0 -18.51(-1.65%)
May 04, 2020 1098 1124 1091 1122 0 +13.05(+1.18%)
May 01, 2020 1136 1137 1092 1109 0 -41.53(-3.61%)
Apr 30, 2020 1148 1159 1134 1150 0 -24.82(-2.11%)
Apr 29, 2020 1150 1181 1148 1175 0 +70.48(+6.38%)
Apr 28, 2020 1113 1127 1098 1104 0 +12.42(+1.14%)
Apr 27, 2020 1088 1098 1070 1092 0 +47.99(+4.60%)
Apr 24, 2020 1042 1052 1029 1044 0 +15.48(+1.51%)
Apr 23, 2020 1041 1055 1021 1029 0 -6.20(-0.60%)
Apr 22, 2020 1045 1050 1024 1035 0 +57.25(+5.86%)
Apr 21, 2020 994.00 1010 974.74 977.52 0 -28.98(-2.88%)
Apr 20, 2020 1023 1034 1005 1006 0 -43.12(-4.11%)
Apr 17, 2020 1049 1056 1030 1050 0 +42.27(+4.20%)
Apr 16, 2020 1031 1033 992.22 1007 0 +3.63(+0.36%)
Apr 15, 2020 1019 1024 988.07 1004 0 -75.65(-7.01%)
Apr 14, 2020 1091 1109 1068 1079 0 -19.05(-1.73%)
Apr 13, 2020 1127 1131 1082 1098 0 -33.46(-2.96%)
Apr 09, 2020 1099 1138 1095 1132 0 +86.93(+8.32%)
Apr 08, 2020 1038 1051 1016 1045 0 +20.70(+2.02%)
Apr 07, 2020 1070 1080 1021 1024 0 -14.91(-1.43%)
Apr 06, 2020 1019 1050 1013 1039 0 +72.52(+7.50%)
Apr 03, 2020 993.62 998.10 947.59 966.64 0 -29.96(-3.01%)
Apr 02, 2020 993.08 1021 969.86 996.60 0 +14.33(+1.46%)
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.