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 (%)
Jul 31, 2009 1001 1112 1071 1091 0 +3.92(+0.36%)
Jul 30, 2009 997.75 1103 1068 1087 0 +33.60(+3.19%)
Jul 29, 2009 1080 1086 1048 1053 0 -38.64(-3.54%)
Jul 28, 2009 1075 1099 1064 1092 0 -9.15(-0.83%)
Jul 27, 2009 1105 1115 1085 1101 0 -9.61(-0.87%)
Jul 24, 2009 1089 1123 1081 1111 0 -7.28(-0.65%)
Jul 23, 2009 1068 1125 1068 1118 0 +55.60(+5.23%)
Jul 22, 2009 1033 1074 1033 1062 0 +17.03(+1.63%)
Jul 21, 2009 1061 1079 1031 1045 0 +29.11(+2.86%)
Jun 26, 2009 1007 1026 999.46 1016 0 +4.22(+0.42%)
Jun 25, 2009 990.41 1013 989.50 1012 0 +14.56(+1.46%)
Jun 24, 2009 1000 1026 986.50 997.53 0 -2.50(-0.25%)
Jun 23, 2009 1001 1014 980.87 1000 0 +2.50(+0.25%)
Jun 22, 2009 1016 1024 990.83 997.53 0 -49.93(-4.77%)
Jun 19, 2009 1059 1073 1040 1047 0 +9.95(+0.96%)
Jun 18, 2009 1032 1057 1021 1038 0 +9.02(+0.88%)
Jun 17, 2009 1059 1061 1022 1028 0 -21.98(-2.09%)
Jun 16, 2009 1092 1104 1037 1050 0 -33.52(-3.09%)
Jun 15, 2009 1128 1133 1067 1084 0 -55.74(-4.89%)
Jun 12, 2009 1128 1150 1103 1140 0 +24.49(+2.20%)
Jun 11, 2009 1116 1129 1088 1115 0 -0.25(-0.02%)
Jun 10, 2009 1118 1128 1076 1115 0 +27.16(+2.50%)
Jun 09, 2009 1073 1098 1066 1088 0 +22.95(+2.15%)
Jun 08, 2009 1054 1077 1045 1065 0 -31.02(-2.83%)
Jun 05, 2009 1112 1118 1083 1096 0 -4.46(-0.41%)
Jun 04, 2009 1101 1115 1084 1101 0 -6.18(-0.56%)
Jun 03, 2009 1121 1133 1088 1107 0 -33.98(-2.98%)
Jun 02, 2009 1128 1152 1113 1141 0 +21.40(+1.91%)
Jun 01, 2009 1066 1135 1060 1120 0 +72.51(+6.92%)
May 29, 2009 1059 1064 1025 1047 0 -8.63(-0.82%)
May 28, 2009 1054 1069 1029 1056 0 -3.47(-0.33%)
May 27, 2009 1080 1094 1052 1059 0 -27.49(-2.53%)
May 26, 2009 1042 1100 1041 1087 0 +36.63(+3.49%)
May 25, 2009 1077 1082 1049 1050 0 +0.00(+0.00%)
May 22, 2009 1077 1082 1049 1050 0 -5.57(-0.53%)
May 21, 2009 1067 1075 1038 1056 0 -30.05(-2.77%)
May 20, 2009 1087 1119 1074 1086 0 +5.06(+0.47%)
May 19, 2009 1075 1095 1066 1081 0 +24.25(+2.30%)
May 18, 2009 1027 1058 1018 1056 0 +41.26(+4.06%)
May 15, 2009 1022 1042 1002 1015 0 +2.07(+0.20%)
May 14, 2009 998.04 1026 987.54 1013 0 +38.14(+3.91%)
May 13, 2009 1014 1018 962.88 974.91 0 -60.49(-5.84%)
May 12, 2009 1074 1080 1024 1035 0 -7.55(-0.72%)
May 11, 2009 1068 1082 1022 1043 0 -51.83(-4.73%)
May 08, 2009 1088 1113 1054 1095 0 +41.24(+3.91%)
May 07, 2009 1101 1108 1032 1054 0 -61.14(-5.48%)
May 06, 2009 1106 1139 1073 1115 0 -9.97(-0.89%)
May 05, 2009 1117 1155 1102 1125 0 +29.36(+2.68%)
May 04, 2009 1005 1097 1002 1095 0 +96.84(+9.70%)
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.