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, 2012 934.12 949.58 919.89 921.19 0 -36.67(-3.83%)
Jul 30, 2012 960.27 973.28 952.06 957.87 0 -6.94(-0.72%)
Jul 27, 2012 933.43 971.36 932.82 964.80 0 +37.25(+4.02%)
Jul 26, 2012 922.68 938.13 907.56 927.55 0 +27.81(+3.09%)
Jul 25, 2012 911.99 922.23 894.09 899.75 0 -0.52(-0.06%)
Jul 24, 2012 908.99 915.82 890.07 900.27 0 -13.76(-1.51%)
Jul 23, 2012 898.89 924.47 894.11 914.03 0 -26.70(-2.84%)
Jul 20, 2012 924.07 954.69 921.37 940.72 0 -0.37(-0.04%)
Jul 19, 2012 927.63 945.77 926.19 941.10 0 +11.76(+1.27%)
Jul 18, 2012 927.41 951.82 922.56 929.34 0 -2.97(-0.32%)
Jul 17, 2012 940.24 947.53 920.23 932.31 0 -2.38(-0.25%)
Jul 16, 2012 928.42 943.99 921.79 934.68 0 +8.13(+0.88%)
Jul 14, 2012 902.89 929.00 904.99 926.55 0 +0.00(+0.00%)
Jul 13, 2012 902.89 929.00 904.99 926.55 0 +18.97(+2.09%)
Jul 12, 2012 893.19 913.04 885.47 907.58 0 +6.65(+0.74%)
Jul 11, 2012 895.66 909.43 890.33 900.94 0 +9.09(+1.02%)
Jul 10, 2012 901.50 910.28 887.51 891.85 0 -4.55(-0.51%)
Jul 09, 2012 897.73 908.49 886.10 896.39 0 -0.09(-0.01%)
Jul 06, 2012 894.81 903.34 886.21 896.48 0 -19.96(-2.18%)
Jul 05, 2012 917.57 924.15 906.46 916.44 0 -21.17(-2.26%)
Jul 03, 2012 937.62 937.62 937.62 0 +0.14(+0.02%)
Jul 02, 2012 940.74 948.96 925.96 937.47 0 +8.42(+0.91%)
Jun 30, 2012 916.35 942.71 908.68 929.06 0 -0.75(-0.08%)
Jun 29, 2012 916.35 942.71 908.68 929.80 0 +51.13(+5.82%)
Jun 28, 2012 859.15 881.52 855.39 878.67 0 +10.59(+1.22%)
Jun 27, 2012 846.13 875.46 843.38 868.08 0 +21.91(+2.59%)
Jun 26, 2012 831.46 854.05 823.60 846.17 0 +11.62(+1.39%)
Jun 25, 2012 811.90 840.77 806.59 834.55 0 +2.79(+0.34%)
Jun 22, 2012 819.18 836.69 814.89 831.76 0 +12.83(+1.57%)
Jun 21, 2012 859.55 866.96 817.26 818.93 0 -41.10(-4.78%)
Jun 20, 2012 856.42 867.63 850.50 860.04 0 +2.93(+0.34%)
Jun 19, 2012 840.70 863.30 838.13 857.10 0 +26.73(+3.22%)
Jun 18, 2012 823.14 836.70 820.04 830.37 0 -2.39(-0.29%)
Jun 15, 2012 703.85 835.06 816.77 832.76 0 +26.54(+3.29%)
Jun 14, 2012 787.25 811.78 785.70 806.22 0 +10.45(+1.31%)
Jun 13, 2012 801.88 817.46 791.43 795.77 0 -15.64(-1.93%)
Jun 12, 2012 806.15 814.24 798.00 811.41 0 +10.77(+1.35%)
Jun 11, 2012 829.22 832.46 799.45 800.64 0 -11.49(-1.42%)
Jun 08, 2012 794.78 816.08 788.51 812.13 0 +10.49(+1.31%)
Jun 07, 2012 823.52 831.66 800.13 801.64 0 -6.80(-0.84%)
Jun 06, 2012 777.07 811.15 779.15 808.45 0 +42.76(+5.58%)
Jun 05, 2012 756.01 772.49 755.49 765.69 0 +1.23(+0.16%)
Jun 04, 2012 767.47 775.90 755.05 764.46 0 +1.92(+0.25%)
Jun 02, 2012 777.79 788.25 759.06 762.53 0 +0.00(+0.00%)
Jun 01, 2012 777.79 788.25 759.06 762.53 0 -43.19(-5.36%)
May 31, 2012 809.51 813.84 789.92 805.73 0 -8.32(-1.02%)
May 30, 2012 827.61 829.79 809.54 814.04 0 -35.39(-4.17%)
May 29, 2012 728.15 853.16 830.16 849.44 0 +29.60(+3.61%)
May 25, 2012 819.84 819.84 819.84 0 -2.70(-0.33%)
May 24, 2012 828.12 831.89 813.67 822.54 0 -5.04(-0.61%)
May 23, 2012 819.08 830.40 805.34 827.58 0 -3.15(-0.38%)
May 22, 2012 829.99 852.64 824.64 830.73 0 +9.91(+1.21%)
May 21, 2012 795.43 822.60 790.84 820.82 0 +28.62(+3.61%)
May 18, 2012 807.95 814.33 787.03 792.20 0 -2.54(-0.32%)
May 17, 2012 803.34 816.48 788.39 794.74 0 -19.17(-2.36%)
May 16, 2012 831.46 843.29 811.76 813.91 0 -19.72(-2.37%)
May 15, 2012 843.76 856.39 829.37 833.63 0 -18.54(-2.18%)
May 14, 2012 865.23 870.61 848.24 852.16 0 -35.67(-4.02%)
May 11, 2012 771.93 903.38 878.50 887.84 0 -9.77(-1.09%)
May 10, 2012 789.22 907.01 891.54 897.60 0 +10.78(+1.22%)
May 09, 2012 765.13 896.13 870.39 886.83 0 -10.06(-1.12%)
May 08, 2012 900.72 905.87 881.11 896.89 0 -27.01(-2.92%)
May 07, 2012 789.28 927.49 903.97 923.89 0 +11.24(+1.23%)
May 04, 2012 806.85 926.48 908.15 912.66 0 -27.78(-2.95%)
May 03, 2012 957.44 963.93 936.66 940.44 0 -26.16(-2.71%)
May 02, 2012 959.38 970.97 953.18 966.60 0 +1.80(+0.19%)
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.