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 29, 2017 1523 1535 1517 1527 0 +14.75(+0.98%)
Sep 28, 2017 1502 1519 1498 1512 0 +30.43(+2.05%)
Sep 27, 2017 1484 1489 1472 1481 0 +12.38(+0.84%)
Sep 26, 2017 1478 1480 1462 1469 0 -9.07(-0.61%)
Sep 25, 2017 1486 1487 1473 1478 0 -14.58(-0.98%)
Sep 22, 2017 1491 1500 1488 1493 0 -3.61(-0.24%)
Sep 21, 2017 1492 1503 1485 1496 0 +22.30(+1.51%)
Sep 20, 2017 1470 1483 1460 1474 0 +3.82(+0.26%)
Sep 19, 2017 1478 1482 1461 1470 0 +5.49(+0.37%)
Sep 18, 2017 1468 1475 1457 1465 0 +5.69(+0.39%)
Sep 15, 2017 1465 1471 1450 1459 0 +3.87(+0.27%)
Sep 14, 2017 1451 1462 1446 1455 0 +3.91(+0.27%)
Sep 13, 2017 1462 1466 1448 1451 0 -5.93(-0.41%)
Sep 12, 2017 1455 1463 1449 1457 0 +11.89(+0.82%)
Sep 11, 2017 1460 1464 1443 1445 0 -5.46(-0.38%)
Sep 08, 2017 1452 1458 1444 1451 0 -2.26(-0.16%)
Sep 07, 2017 1463 1466 1446 1453 0 +9.70(+0.67%)
Sep 06, 2017 1437 1449 1434 1443 0 +4.89(+0.34%)
Sep 05, 2017 1455 1464 1434 1438 0 -16.19(-1.11%)
Sep 01, 2017 1459 1461 1447 1455 0 +17.66(+1.23%)
Aug 31, 2017 1438 1446 1429 1437 0 +9.23(+0.65%)
Aug 30, 2017 1408 1433 1405 1428 0 +21.79(+1.55%)
Aug 29, 2017 1395 1415 1393 1406 0 -15.50(-1.09%)
Aug 28, 2017 1423 1430 1407 1421 0 -3.59(-0.25%)
Aug 25, 2017 1442 1444 1416 1425 0 -12.29(-0.86%)
Aug 24, 2017 1443 1452 1433 1437 0 +32.31(+2.30%)
Aug 23, 2017 1404 1413 1403 1405 0 -10.71(-0.76%)
Aug 22, 2017 1410 1421 1407 1416 0 +13.04(+0.93%)
Aug 21, 2017 1404 1409 1396 1403 0 -5.67(-0.40%)
Aug 18, 2017 1410 1415 1400 1408 0 -6.64(-0.47%)
Aug 17, 2017 1428 1437 1413 1415 0 -22.60(-1.57%)
Aug 16, 2017 1434 1427 1427 1438 0 +21.54(+1.52%)
Aug 15, 2017 1420 1424 1411 1416 0 +8.73(+0.62%)
Aug 14, 2017 1407 1414 1402 1407 0 +15.36(+1.10%)
Aug 11, 2017 1396 1402 1387 1392 0 +0.25(+0.02%)
Aug 10, 2017 1411 1414 1389 1392 0 -28.53(-2.01%)
Aug 09, 2017 1416 1422 1412 1420 0 -9.09(-0.64%)
Aug 08, 2017 1442 1450 1424 1429 0 -25.58(-1.76%)
Aug 07, 2017 1455 1460 1450 1455 0 -6.52(-0.45%)
Aug 04, 2017 1462 1465 1451 1461 0 +13.27(+0.92%)
Aug 03, 2017 1456 1467 1444 1448 0 -6.08(-0.42%)
Aug 02, 2017 1436 1457 1434 1454 0 +4.60(+0.32%)
Aug 01, 2017 1470 1473 1440 1450 0 -10.50(-0.72%)
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%)
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.