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 30, 2010 1000 1006 973.17 1000 0 +3.32(+0.33%)
Jul 29, 2010 1022 1028 990.21 997.13 0 -9.12(-0.91%)
Jul 28, 2010 1012 1025 998.95 1006 0 -20.96(-2.04%)
Jul 27, 2010 1053 1060 1019 1027 0 -18.32(-1.75%)
Jul 26, 2010 1036 1051 1023 1046 0 +15.81(+1.54%)
Jul 23, 2010 1021 1034 1010 1030 0 -1.72(-0.17%)
Jul 22, 2010 1013 1038 1003 1031 0 +43.05(+4.36%)
Jul 21, 2010 1007 1014 981.54 988.39 0 -16.23(-1.62%)
Jul 20, 2010 960.85 1006 956.04 1005 0 +27.14(+2.78%)
Jul 19, 2010 968.59 986.11 966.44 977.48 0 +11.02(+1.14%)
Jul 16, 2010 964.37 1010 962.15 966.46 0 -57.97(-5.66%)
Jul 15, 2010 1027 1030 1005 1024 0 -4.04(-0.39%)
Jul 14, 2010 1021 1036 1012 1028 0 +2.04(+0.20%)
Jul 13, 2010 1021 1036 1014 1026 0 +33.16(+3.34%)
Jul 12, 2010 984.58 1003 979.78 993.27 0 +2.92(+0.30%)
Jul 09, 2010 987.52 996.21 976.84 990.35 0 -5.19(-0.52%)
Jul 08, 2010 990.50 1003 975.70 995.53 0 +0.15(+0.01%)
Jul 07, 2010 965.78 999.76 961.79 995.38 0 -14.21(-1.41%)
Jul 06, 2010 941.65 1032 1004 1010 0 +7.76(+0.77%)
Jul 02, 2010 999.00 1015 991.41 1002 0 +8.53(+0.86%)
Jul 01, 2010 999.11 1014 982.32 993.30 0 -13.08(-1.30%)
Jun 30, 2010 1011 1025 1001 1006 0 -3.31(-0.33%)
Jun 29, 2010 1034 1042 1002 1010 0 -61.53(-5.74%)
Jun 25, 2010 1068 1083 1051 1071 0 -4.46(-0.41%)
Jun 24, 2010 1085 1097 1066 1076 0 -21.09(-1.92%)
Jun 23, 2010 1111 1124 1080 1097 0 -24.43(-2.18%)
Jun 22, 2010 1140 1158 1118 1121 0 -23.67(-2.07%)
Jun 21, 2010 1160 1174 1137 1145 0 -0.01(-0.00%)
Jun 18, 2010 1141 1162 1135 1145 0 -11.33(-0.98%)
Jun 17, 2010 1163 1170 1138 1156 0 +1.56(+0.14%)
Jun 16, 2010 1143 1162 1140 1155 0 -5.68(-0.49%)
Jun 15, 2010 1141 1162 1134 1160 0 +37.47(+3.34%)
Jun 14, 2010 1136 1153 1116 1123 0 +3.53(+0.32%)
Jun 11, 2010 1101 1125 1096 1119 0 -3.98(-0.35%)
Jun 10, 2010 1109 1130 1103 1123 0 +54.55(+5.10%)
Jun 09, 2010 1089 1105 1064 1069 0 -0.76(-0.07%)
Jun 08, 2010 1054 1071 1038 1070 0 +22.26(+2.13%)
Jun 07, 2010 1067 1082 1045 1047 0 -17.50(-1.64%)
Jun 04, 2010 1064 1112 1058 1065 0 -63.07(-5.59%)
Jun 03, 2010 1146 1157 1118 1128 0 -8.41(-0.74%)
Jun 02, 2010 1098 1137 1096 1136 0 +35.84(+3.26%)
Jun 01, 2010 1102 1143 1099 1100 0 -17.18(-1.54%)
May 28, 2010 1118 1118 1118 0 -39.55(-3.42%)
May 27, 2010 1117 1158 1116 1157 0 +75.94(+7.02%)
May 26, 2010 1081 1106 1070 1081 0 +11.44(+1.07%)
May 25, 2010 1032 1073 1025 1070 0 -13.37(-1.23%)
May 24, 2010 1072 1102 1070 1083 0 -10.31(-0.94%)
May 21, 2010 1056 1103 1051 1093 0 +22.12(+2.06%)
May 20, 2010 1061 1098 1056 1071 0 -53.96(-4.80%)
May 19, 2010 1108 1143 1098 1125 0 -13.55(-1.19%)
May 18, 2010 1169 1182 1133 1139 0 -8.12(-0.71%)
May 17, 2010 1152 1161 1114 1147 0 -3.74(-0.33%)
May 14, 2010 1150 1181 1137 1151 0 -55.42(-4.59%)
May 13, 2010 1216 1234 1199 1206 0 -29.41(-2.38%)
May 12, 2010 1213 1241 1208 1236 0 +27.03(+2.24%)
May 11, 2010 1225 1233 1204 1208 0 -24.08(-1.95%)
May 10, 2010 1228 1236 1218 1233 0 +121.53(+10.94%)
May 07, 2010 1123 1145 1080 1111 0 +13.31(+1.21%)
May 06, 2010 1159 1191 1021 1098 0 -107.18(-8.90%)
May 05, 2010 1210 1235 1199 1205 0 -58.99(-4.67%)
May 04, 2010 1305 1307 1254 1264 0 -73.69(-5.51%)
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.