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, 2017 1455 1465 1449 1460 0 +1.00(+0.07%)
Jul 28, 2017 1454 1462 1441 1459 0 -10.66(-0.73%)
Jul 27, 2017 1481 1488 1461 1470 0 -10.60(-0.72%)
Jul 26, 2017 1475 1488 1464 1480 0 +6.45(+0.44%)
Jul 25, 2017 1476 1483 1469 1474 0 +11.58(+0.79%)
Jul 24, 2017 1455 1466 1448 1462 0 -8.29(-0.56%)
Jul 21, 2017 1467 1474 1456 1471 0 -9.35(-0.63%)
Jul 20, 2017 1479 1495 1475 1480 0 -10.95(-0.73%)
Jul 19, 2017 1485 1494 1481 1491 0 +14.07(+0.95%)
Jul 18, 2017 1481 1484 1471 1477 0 -16.06(-1.08%)
Jul 17, 2017 1492 1499 1487 1493 0 -3.12(-0.21%)
Jul 14, 2017 1493 1501 1485 1496 0 +2.33(+0.16%)
Jul 13, 2017 1501 1503 1485 1494 0 -2.42(-0.16%)
Jul 12, 2017 1495 1504 1488 1496 0 +24.00(+1.63%)
Jul 11, 2017 1472 1475 1459 1472 0 -4.86(-0.33%)
Jul 10, 2017 1471 1482 1466 1477 0 +2.90(+0.20%)
Jul 07, 2017 1464 1476 1455 1474 0 +7.25(+0.49%)
Jul 06, 2017 1472 1477 1464 1467 0 -26.32(-1.76%)
Jul 05, 2017 1480 1495 1474 1493 0 +14.00(+0.95%)
Jul 03, 2017 1470 1485 1465 1479 0 +9.97(+0.68%)
Jun 30, 2017 1481 1487 1457 1469 0 -2.11(-0.14%)
Jun 29, 2017 1482 1486 1461 1471 0 -13.25(-0.89%)
Jun 28, 2017 1486 1497 1475 1485 0 +24.80(+1.70%)
Jun 27, 2017 1462 1468 1455 1460 0 -14.33(-0.97%)
Jun 26, 2017 1478 1484 1468 1474 0 +2.61(+0.18%)
Jun 23, 2017 1464 1477 1458 1472 0 +5.58(+0.38%)
Jun 22, 2017 1461 1472 1455 1466 0 -9.23(-0.63%)
Jun 21, 2017 1478 1486 1469 1475 0 -0.30(-0.02%)
Jun 20, 2017 1489 1491 1468 1475 0 -15.45(-1.04%)
Jun 19, 2017 1488 1501 1482 1491 0 +9.99(+0.67%)
Jun 16, 2017 1471 1484 1463 1481 0 +10.40(+0.71%)
Jun 15, 2017 1462 1475 1458 1471 0 -15.20(-1.02%)
Jun 14, 2017 1496 1505 1480 1486 0 -5.42(-0.36%)
Jun 13, 2017 1493 1497 1483 1491 0 +10.10(+0.68%)
Jun 12, 2017 1488 1484 1468 1481 0 -8.65(-0.58%)
Jun 09, 2017 1480 1496 1474 1490 0 +12.41(+0.84%)
Jun 08, 2017 1473 1489 1470 1477 0 +15.31(+1.05%)
Jun 07, 2017 1461 1470 1453 1462 0 +5.94(+0.41%)
Jun 06, 2017 1454 1464 1449 1456 0 -22.19(-1.50%)
Jun 05, 2017 1478 1485 1470 1478 0 -6.52(-0.44%)
Jun 02, 2017 1479 1489 1477 1485 0 +7.14(+0.48%)
Jun 01, 2017 1462 1481 1459 1478 0 +21.17(+1.45%)
May 31, 2017 1470 1473 1450 1456 0 -4.40(-0.30%)
May 30, 2017 1452 1466 1449 1461 0 +11.19(+0.77%)
May 26, 2017 1451 1456 1443 1450 0 -9.17(-0.63%)
May 25, 2017 1466 1471 1453 1459 0 -12.88(-0.88%)
May 24, 2017 1468 1478 1459 1472 0 -10.76(-0.73%)
May 23, 2017 1484 1488 1471 1482 0 +1.22(+0.08%)
May 22, 2017 1489 1494 1477 1481 0 -5.78(-0.39%)
May 19, 2017 1476 1494 1473 1487 0 +20.63(+1.41%)
May 18, 2017 1456 1474 1435 1466 0 -1.53(-0.10%)
May 17, 2017 1492 1493 1465 1468 0 -51.52(-3.39%)
May 16, 2017 1527 1530 1518 1519 0 -5.17(-0.34%)
May 15, 2017 1514 1529 1512 1525 0 +10.96(+0.72%)
May 12, 2017 1519 1523 1508 1514 0 -14.61(-0.96%)
May 11, 2017 1531 1535 1514 1528 0 -2.99(-0.20%)
May 10, 2017 1527 1536 1524 1531 0 +6.72(+0.44%)
May 09, 2017 1529 1534 1519 1525 0 +3.96(+0.26%)
May 08, 2017 1529 1531 1515 1521 0 -25.88(-1.67%)
May 05, 2017 1550 1554 1538 1546 0 +12.69(+0.83%)
May 04, 2017 1538 1542 1524 1534 0 +5.57(+0.36%)
May 03, 2017 1538 1541 1525 1528 0 -16.13(-1.04%)
May 02, 2017 1546 1554 1536 1544 0 +17.30(+1.13%)
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.