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 (%)
Aug 30, 2013 1216 1216 1216 0 -0.88(-0.07%)
Aug 29, 2013 1205 1235 1203 1217 0 +14.19(+1.18%)
Aug 28, 2013 1201 1217 1192 1203 0 -12.29(-1.01%)
Aug 27, 2013 1221 1230 1209 1215 0 -33.99(-2.72%)
Aug 26, 2013 1271 1275 1244 1249 0 -22.85(-1.80%)
Aug 23, 2013 1282 1287 1261 1272 0 -4.94(-0.39%)
Aug 22, 2013 1267 1282 1265 1277 0 +13.11(+1.04%)
Aug 21, 2013 1268 1285 1258 1264 0 -13.12(-1.03%)
Aug 20, 2013 1261 1284 1254 1277 0 -1.80(-0.14%)
Aug 19, 2013 1283 1292 1274 1279 0 -10.90(-0.84%)
Aug 16, 2013 1282 1305 1277 1290 0 +3.03(+0.24%)
Aug 15, 2013 1291 1298 1273 1287 0 -26.61(-2.03%)
Aug 14, 2013 1315 1321 1307 1314 0 +2.53(+0.19%)
Aug 13, 2013 1295 1314 1289 1311 0 +16.13(+1.25%)
Aug 12, 2013 1290 1309 1283 1295 0 +1.30(+0.10%)
Aug 09, 2013 1293 1305 1284 1294 0 +6.48(+0.50%)
Aug 08, 2013 1271 1295 1268 1287 0 +33.91(+2.71%)
Aug 07, 2013 1258 1267 1247 1253 0 -11.49(-0.91%)
Aug 06, 2013 1272 1278 1257 1265 0 -6.82(-0.54%)
Aug 05, 2013 1260 1273 1258 1271 0 +10.80(+0.86%)
Aug 02, 2013 1245 1268 1241 1261 0 +11.43(+0.91%)
Aug 01, 2013 1238 1263 1230 1249 0 +23.85(+1.95%)
Jul 31, 2013 1210 1237 1209 1225 0 +16.72(+1.38%)
Jul 30, 2013 1215 1221 1195 1209 0 -6.37(-0.52%)
Jul 29, 2013 1225 1233 1210 1215 0 -17.20(-1.40%)
Jul 26, 2013 1223 1244 1220 1232 0 +2.63(+0.21%)
Jul 25, 2013 1219 1241 1215 1230 0 +6.69(+0.55%)
Jul 24, 2013 1234 1238 1219 1223 0 -7.77(-0.63%)
Jul 23, 2013 1236 1242 1224 1231 0 -1.65(-0.13%)
Jul 22, 2013 1231 1241 1220 1232 0 +1.12(+0.09%)
Jul 19, 2013 1218 1234 1214 1231 0 +11.04(+0.90%)
Jul 18, 2013 1215 1234 1208 1220 0 +6.59(+0.54%)
Jul 17, 2013 1207 1216 1195 1214 0 +9.55(+0.79%)
Jul 16, 2013 1212 1218 1192 1204 0 -16.79(-1.38%)
Jul 15, 2013 1222 1231 1214 1221 0 -1.71(-0.14%)
Jul 12, 2013 1204 1226 1196 1223 0 +9.24(+0.76%)
Jul 11, 2013 1194 1220 1184 1213 0 +37.58(+3.20%)
Jul 10, 2013 1178 1193 1162 1176 0 -12.49(-1.05%)
Jul 09, 2013 1176 1193 1168 1188 0 +19.42(+1.66%)
Jul 08, 2013 1172 1185 1164 1169 0 +5.30(+0.46%)
Jul 05, 2013 1167 1171 1142 1164 0 +3.82(+0.33%)
Jul 03, 2013 1160 1160 1160 0 -12.68(-1.08%)
Jul 02, 2013 1186 1198 1163 1172 0 -22.23(-1.86%)
Jul 01, 2013 1191 1207 1188 1195 0 +17.25(+1.47%)
Jun 28, 2013 1188 1194 1169 1177 0 +0.84(+0.07%)
Jun 26, 2013 1163 1183 1157 1177 0 +27.49(+2.39%)
Jun 25, 2013 1138 1153 1129 1149 0 +30.30(+2.71%)
Jun 24, 2013 1118 1129 1098 1119 0 -23.11(-2.02%)
Jun 21, 2013 1161 1164 1105 1142 0 +2.11(+0.19%)
Jun 20, 2013 1165 1173 1137 1140 0 -49.20(-4.14%)
Jun 19, 2013 1212 1225 1187 1189 0 -18.87(-1.56%)
Jun 18, 2013 1198 1212 1190 1208 0 +5.55(+0.46%)
Jun 17, 2013 1212 1223 1194 1202 0 +4.89(+0.41%)
Jun 14, 2013 1203 1217 1193 1197 0 -11.38(-0.94%)
Jun 13, 2013 1178 1212 1175 1209 0 +37.89(+3.24%)
Jun 12, 2013 1199 1205 1167 1171 0 -15.29(-1.29%)
Jun 11, 2013 1197 1210 1181 1186 0 -42.89(-3.49%)
Jun 10, 2013 1230 1236 1212 1229 0 -0.14(-0.01%)
Jun 07, 2013 1220 1239 1211 1229 0 +13.58(+1.12%)
Jun 06, 2013 1196 1216 1190 1216 0 +13.65(+1.14%)
Jun 05, 2013 1219 1228 1192 1202 0 -28.99(-2.36%)
Jun 04, 2013 1251 1264 1227 1231 0 -26.90(-2.14%)
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.