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 (%)
Sep 28, 2012 1018 1029 1004 1015 0 -13.21(-1.28%)
Sep 27, 2012 1007 1034 998.64 1028 0 +29.37(+2.94%)
Sep 26, 2012 1016 1021 988.67 998.90 0 -16.84(-1.66%)
Sep 25, 2012 1033 1043 1012 1016 0 -24.71(-2.37%)
Sep 24, 2012 1036 1048 1028 1040 0 -4.25(-0.41%)
Sep 21, 2012 1054 1060 1041 1045 0 +1.06(+0.10%)
Sep 20, 2012 1032 1048 1030 1044 0 -2.74(-0.26%)
Sep 19, 2012 1032 1051 1031 1046 0 +8.44(+0.81%)
Sep 18, 2012 1039 1051 1033 1038 0 -10.37(-0.99%)
Sep 17, 2012 1057 1062 1037 1048 0 -13.89(-1.31%)
Sep 14, 2012 1064 1086 1053 1062 0 +4.26(+0.40%)
Sep 13, 2012 1032 1070 1023 1058 0 +24.44(+2.36%)
Sep 12, 2012 1023 1036 1018 1034 0 +27.05(+2.69%)
Sep 11, 2012 992.17 1013 988.51 1006 0 +9.75(+0.98%)
Sep 10, 2012 1001 1017 992.48 996.70 0 -1.85(-0.19%)
Sep 07, 2012 987.70 1001 982.34 998.55 0 +27.13(+2.79%)
Sep 06, 2012 948.23 975.65 947.54 971.41 0 +32.50(+3.46%)
Sep 05, 2012 936.42 946.65 929.65 938.91 0 +2.81(+0.30%)
Sep 04, 2012 932.03 943.16 924.93 936.10 0 +4.50(+0.48%)
Aug 31, 2012 931.60 931.60 931.60 0 -0.59(-0.06%)
Aug 30, 2012 940.68 944.79 929.86 932.19 0 -17.24(-1.82%)
Aug 29, 2012 962.74 966.49 945.61 949.44 0 -11.44(-1.19%)
Aug 27, 2012 964.01 976.47 955.80 960.88 0 -2.62(-0.27%)
Aug 24, 2012 948.95 970.76 949.50 963.50 0 +7.95(+0.83%)
Aug 23, 2012 962.15 974.11 948.78 955.54 0 -10.52(-1.09%)
Aug 22, 2012 952.68 978.90 949.07 966.07 0 +10.39(+1.09%)
Aug 21, 2012 957.20 970.06 949.70 955.67 0 +9.22(+0.97%)
Aug 20, 2012 946.06 953.62 937.54 946.45 0 -8.93(-0.93%)
Aug 17, 2012 947.58 960.52 945.33 955.38 0 +10.70(+1.13%)
Aug 16, 2012 926.27 957.60 921.83 944.68 0 +16.31(+1.76%)
Aug 15, 2012 919.94 934.22 911.89 928.37 0 -10.71(-1.14%)
Aug 14, 2012 923.70 943.98 919.77 939.07 0 -22.24(-2.31%)
Aug 13, 2012 966.34 977.22 954.02 961.31 0 -18.44(-1.88%)
Aug 11, 2012 967.68 987.44 963.60 979.75 0 +0.00(+0.00%)
Aug 10, 2012 967.68 987.44 963.60 979.75 0 +9.62(+0.99%)
Aug 09, 2012 965.79 978.61 964.20 970.13 0 +3.71(+0.38%)
Aug 08, 2012 964.20 975.30 961.05 966.42 0 -3.99(-0.41%)
Aug 07, 2012 977.99 986.30 967.96 970.41 0 +2.02(+0.21%)
Aug 06, 2012 953.73 976.24 953.42 968.39 0 +19.67(+2.07%)
Aug 03, 2012 945.56 961.22 940.34 948.72 0 +24.42(+2.64%)
Aug 02, 2012 905.85 935.66 898.62 924.31 0 +9.49(+1.04%)
Aug 01, 2012 933.64 941.77 913.89 914.81 0 -6.38(-0.69%)
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%)
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.