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 (%)
Apr 30, 2014 1561 1588 1557 1577 0 +14.06(+0.90%)
Apr 29, 2014 1543 1567 1540 1563 0 +29.47(+1.92%)
Apr 28, 2014 1556 1561 1518 1534 0 -20.59(-1.32%)
Apr 25, 2014 1557 1564 1541 1554 0 -11.75(-0.75%)
Apr 24, 2014 1573 1578 1552 1566 0 -5.77(-0.37%)
Apr 23, 2014 1574 1581 1559 1572 0 -13.88(-0.88%)
Apr 22, 2014 1596 1606 1578 1586 0 -14.58(-0.91%)
Apr 21, 2014 1594 1605 1588 1600 0 +8.41(+0.53%)
Apr 17, 2014 1592 1592 1592 0 -4.45(-0.28%)
Apr 16, 2014 1579 1598 1569 1596 0 +32.13(+2.05%)
Apr 15, 2014 1566 1580 1546 1564 0 -10.76(-0.68%)
Apr 14, 2014 1581 1588 1563 1575 0 -8.04(-0.51%)
Apr 11, 2014 1585 1602 1576 1583 0 -17.22(-1.08%)
Apr 10, 2014 1626 1638 1595 1600 0 -25.75(-1.58%)
Apr 09, 2014 1609 1632 1600 1626 0 +22.77(+1.42%)
Apr 08, 2014 1598 1614 1588 1603 0 -4.64(-0.29%)
Apr 07, 2014 1638 1649 1595 1608 0 -22.44(-1.38%)
Apr 04, 2014 1600 1683 1594 1630 0 +47.06(+2.97%)
Apr 03, 2014 1599 1612 1578 1583 0 -18.18(-1.14%)
Apr 02, 2014 1589 1607 1583 1601 0 +9.42(+0.59%)
Apr 01, 2014 1582 1594 1577 1592 0 +14.66(+0.93%)
Mar 31, 2014 1568 1582 1557 1577 0 +21.20(+1.36%)
Mar 28, 2014 1562 1578 1549 1556 0 -0.02(-0.00%)
Mar 27, 2014 1557 1590 1543 1556 0 +4.60(+0.30%)
Mar 26, 2014 1575 1583 1549 1552 0 -9.70(-0.62%)
Mar 25, 2014 1552 1570 1549 1561 0 +25.50(+1.66%)
Mar 24, 2014 1546 1552 1521 1536 0 -1.14(-0.07%)
Mar 21, 2014 1541 1559 1522 1537 0 +5.87(+0.38%)
Mar 20, 2014 1521 1543 1511 1531 0 +2.24(+0.15%)
Mar 19, 2014 1556 1567 1519 1529 0 -20.38(-1.32%)
Mar 18, 2014 1523 1554 1520 1549 0 +9.21(+0.60%)
Mar 17, 2014 1535 1550 1529 1540 0 +19.55(+1.29%)
Mar 14, 2014 1522 1542 1510 1520 0 -15.51(-1.01%)
Mar 13, 2014 1565 1573 1530 1536 0 -27.08(-1.73%)
Mar 12, 2014 1559 1570 1550 1563 0 -7.06(-0.45%)
Mar 11, 2014 1585 1592 1564 1570 0 -8.48(-0.54%)
Mar 10, 2014 1585 1595 1563 1579 0 -22.65(-1.41%)
Mar 07, 2014 1614 1620 1587 1601 0 -9.32(-0.58%)
Mar 06, 2014 1609 1624 1607 1610 0 +14.92(+0.94%)
Mar 05, 2014 1595 1603 1584 1596 0 -17.78(-1.10%)
Mar 04, 2014 1608 1619 1599 1613 0 +29.53(+1.86%)
Mar 03, 2014 1589 1599 1570 1584 0 -22.90(-1.43%)
Feb 28, 2014 1606 1620 1594 1607 0 +3.18(+0.20%)
Feb 27, 2014 1585 1613 1583 1604 0 +13.14(+0.83%)
Feb 26, 2014 1590 1606 1575 1590 0 -3.65(-0.23%)
Feb 25, 2014 1610 1617 1583 1594 0 +29.91(+1.91%)
Feb 24, 2014 1561 1575 1547 1564 0 +16.02(+1.03%)
Feb 21, 2014 1562 1569 1546 1548 0 -10.42(-0.67%)
Feb 20, 2014 1547 1562 1537 1559 0 +17.03(+1.10%)
Feb 19, 2014 1552 1568 1540 1542 0 -12.29(-0.79%)
Feb 18, 2014 1542 1562 1535 1554 0 +17.00(+1.11%)
Feb 14, 2014 1537 1537 1537 0 +15.06(+0.99%)
Feb 13, 2014 1498 1532 1496 1522 0 -7.61(-0.50%)
Feb 12, 2014 1526 1536 1517 1529 0 +3.42(+0.22%)
Feb 11, 2014 1505 1531 1504 1526 0 +25.40(+1.69%)
Feb 10, 2014 1501 1511 1491 1501 0 -12.69(-0.84%)
Feb 07, 2014 1504 1526 1483 1513 0 +29.79(+2.01%)
Feb 06, 2014 1435 1491 1433 1483 0 +40.84(+2.83%)
Feb 05, 2014 1425 1455 1415 1443 0 +1.80(+0.12%)
Feb 04, 2014 1429 1445 1418 1441 0 +30.32(+2.15%)
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.