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 29, 2014 1468 1468 1468 0 -10.13(-0.69%)
Aug 28, 2014 1475 1483 1469 1478 0 +12.51(+0.85%)
Aug 27, 2014 1475 1479 1458 1465 0 -3.19(-0.22%)
Aug 26, 2014 1466 1479 1462 1468 0 +8.68(+0.59%)
Aug 25, 2014 1449 1466 1446 1460 0 +13.85(+0.96%)
Aug 22, 2014 1448 1455 1441 1446 0 -13.88(-0.95%)
Aug 21, 2014 1457 1465 1451 1460 0 +8.66(+0.60%)
Aug 20, 2014 1449 1457 1443 1451 0 -16.77(-1.14%)
Aug 19, 2014 1474 1479 1462 1468 0 -11.10(-0.75%)
Aug 18, 2014 1469 1483 1467 1479 0 +27.69(+1.91%)
Aug 15, 2014 1468 1472 1440 1451 0 -17.39(-1.18%)
Aug 14, 2014 1461 1472 1459 1469 0 +18.37(+1.27%)
Aug 13, 2014 1440 1461 1441 1450 0 +11.68(+0.81%)
Aug 12, 2014 1436 1445 1432 1439 0 -0.73(-0.05%)
Aug 11, 2014 1440 1452 1434 1439 0 +3.43(+0.24%)
Aug 08, 2014 1422 1439 1418 1436 0 +16.86(+1.19%)
Aug 07, 2014 1433 1440 1413 1419 0 -13.17(-0.92%)
Aug 06, 2014 1415 1436 1415 1432 0 +3.31(+0.23%)
Aug 05, 2014 1434 1442 1422 1429 0 -9.52(-0.66%)
Aug 04, 2014 1435 1447 1428 1439 0 +2.79(+0.19%)
Aug 01, 2014 1435 1450 1426 1436 0 -0.57(-0.04%)
Jul 31, 2014 1450 1454 1432 1436 0 -73.12(-4.84%)
Jul 23, 2014 1494 1514 1492 1509 0 +13.06(+0.87%)
Jul 22, 2014 1494 1504 1490 1496 0 +2.05(+0.14%)
Jul 21, 2014 1495 1505 1484 1494 0 -20.48(-1.35%)
Jul 18, 2014 1477 1517 1474 1515 0 +25.94(+1.74%)
Jul 17, 2014 1513 1519 1487 1489 0 -41.85(-2.73%)
Jul 16, 2014 1529 1534 1523 1531 0 +5.81(+0.38%)
Jul 15, 2014 1533 1537 1515 1525 0 -12.36(-0.80%)
Jul 14, 2014 1536 1541 1527 1537 0 +13.14(+0.86%)
Jul 11, 2014 1525 1532 1516 1524 0 -12.25(-0.80%)
Jul 10, 2014 1527 1538 1523 1536 0 -14.69(-0.95%)
Jul 09, 2014 1541 1552 1535 1551 0 +8.89(+0.58%)
Jul 08, 2014 1545 1550 1528 1542 0 -18.25(-1.17%)
Jul 07, 2014 1484 1572 1554 1560 0 -18.32(-1.16%)
Jul 03, 2014 1579 1579 1579 0 +16.83(+1.08%)
Jul 02, 2014 1469 1566 1552 1562 0 -6.45(-0.41%)
Jul 01, 2014 1551 1572 1552 1568 0 +27.34(+1.77%)
Jun 30, 2014 1537 1549 1530 1541 0 -8.90(-0.57%)
Jun 27, 2014 1537 1552 1536 1550 0 +1.40(+0.09%)
Jun 26, 2014 1547 1559 1533 1549 0 +2.44(+0.16%)
Jun 25, 2014 1537 1551 1532 1546 0 -6.35(-0.41%)
Jun 24, 2014 1562 1569 1548 1552 0 -22.42(-1.42%)
Jun 23, 2014 1580 1589 1570 1575 0 -21.48(-1.35%)
Jun 20, 2014 1604 1611 1583 1596 0 -19.28(-1.19%)
Jun 19, 2014 1606 1620 1599 1616 0 +20.72(+1.30%)
Jun 18, 2014 1562 1598 1561 1595 0 +23.40(+1.49%)
Jun 17, 2014 1559 1575 1552 1571 0 -9.04(-0.57%)
Jun 16, 2014 1584 1593 1573 1581 0 -7.61(-0.48%)
Jun 13, 2014 1592 1602 1580 1588 0 -12.07(-0.75%)
Jun 12, 2014 1610 1625 1597 1600 0 -3.20(-0.20%)
Jun 11, 2014 1612 1614 1595 1603 0 -15.86(-0.98%)
Jun 10, 2014 1599 1623 1590 1619 0 +17.59(+1.10%)
Jun 06, 2014 1596 1613 1593 1602 0 +21.16(+1.34%)
Jun 05, 2014 1568 1591 1563 1581 0 +23.55(+1.51%)
Jun 04, 2014 1549 1561 1546 1557 0 +7.53(+0.49%)
Jun 03, 2014 1545 1555 1542 1549 0 -10.11(-0.65%)
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.