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, 2010 1353 1365 1313 1326 0 +6.77(+0.51%)
Apr 29, 2010 1304 1334 1300 1320 0 +53.31(+4.21%)
Apr 28, 2010 1281 1293 1250 1266 0 -1.60(-0.13%)
Apr 27, 2010 1321 1330 1261 1268 0 -82.20(-6.09%)
Apr 26, 2010 1342 1377 1336 1350 0 +11.19(+0.84%)
Apr 23, 2010 1290 1350 1287 1339 0 +67.18(+5.28%)
Apr 22, 2010 1236 1276 1228 1272 0 +15.54(+1.24%)
Apr 21, 2010 1254 1263 1241 1256 0 +29.78(+2.43%)
Apr 20, 2010 1226 1235 1220 1226 0 +8.31(+0.68%)
Apr 19, 2010 1210 1228 1199 1218 0 -2.95(-0.24%)
Apr 16, 2010 1228 1240 1207 1221 0 +13.73(+1.14%)
Apr 15, 2010 1207 1217 1197 1207 0 -11.04(-0.91%)
Apr 14, 2010 1206 1221 1202 1218 0 +29.49(+2.48%)
Apr 13, 2010 1194 1199 1182 1189 0 -10.60(-0.88%)
Apr 12, 2010 1200 1209 1194 1199 0 -1.92(-0.16%)
Apr 09, 2010 1178 1205 1169 1201 0 +28.78(+2.45%)
Apr 08, 2010 1149 1179 1140 1173 0 +10.04(+0.86%)
Apr 07, 2010 1187 1188 1157 1162 0 -31.99(-2.68%)
Apr 06, 2010 1183 1200 1177 1194 0 +13.61(+1.15%)
Apr 05, 2010 1177 1200 1173 1181 0 +5.27(+0.45%)
Apr 01, 2010 1176 1176 1176 0 +29.69(+2.59%)
Mar 31, 2010 1154 1161 1143 1146 0 -10.79(-0.93%)
Mar 30, 2010 1154 1165 1145 1157 0 -4.55(-0.39%)
Mar 29, 2010 1151 1164 1141 1161 0 +7.28(+0.63%)
Mar 26, 2010 1157 1165 1141 1154 0 +7.39(+0.64%)
Mar 25, 2010 1173 1189 1142 1147 0 -16.07(-1.38%)
Mar 24, 2010 1180 1189 1159 1163 0 -46.29(-3.83%)
Mar 23, 2010 1200 1213 1191 1209 0 +16.65(+1.40%)
Mar 22, 2010 1167 1195 1159 1192 0 +6.76(+0.57%)
Mar 19, 2010 1193 1195 1167 1186 0 -13.70(-1.14%)
Mar 18, 2010 1207 1210 1183 1199 0 -6.60(-0.55%)
Mar 17, 2010 1186 1215 1181 1206 0 +45.38(+3.91%)
Mar 16, 2010 1150 1163 1145 1160 0 +16.76(+1.47%)
Mar 15, 2010 1138 1144 1135 1144 0 -16.52(-1.42%)
Mar 12, 2010 1165 1167 1153 1160 0 +3.20(+0.28%)
Mar 11, 2010 1149 1162 1140 1157 0 +10.00(+0.87%)
Mar 10, 2010 1153 1165 1139 1147 0 -11.01(-0.95%)
Mar 09, 2010 1140 1170 1135 1158 0 +7.90(+0.69%)
Mar 08, 2010 1139 1157 1133 1150 0 +17.82(+1.57%)
Mar 05, 2010 1114 1135 1107 1132 0 +34.58(+3.15%)
Mar 04, 2010 1111 1122 1090 1098 0 -8.79(-0.79%)
Mar 03, 2010 1095 1114 1090 1107 0 +16.46(+1.51%)
Mar 02, 2010 1094 1102 1086 1090 0 -1.29(-0.12%)
Mar 01, 2010 1088 1100 1077 1091 0 +3.81(+0.35%)
Feb 26, 2010 1080 1095 1071 1088 0 -4.32(-0.40%)
Feb 25, 2010 1067 1095 1062 1092 0 -14.16(-1.28%)
Feb 24, 2010 1094 1113 1095 1106 0 +5.70(+0.52%)
Feb 23, 2010 1117 1125 1093 1100 0 -25.53(-2.27%)
Feb 22, 2010 1124 1137 1118 1126 0 +1.31(+0.12%)
Feb 19, 2010 1095 1126 1092 1125 0 +4.96(+0.44%)
Feb 18, 2010 1109 1128 1106 1120 0 +3.27(+0.29%)
Feb 17, 2010 1121 1133 1110 1116 0 +8.88(+0.80%)
Feb 16, 2010 1088 1115 1083 1107 0 +20.49(+1.89%)
Feb 12, 2010 1087 1087 1087 0 -6.66(-0.61%)
Feb 11, 2010 1075 1099 1066 1094 0 +0.16(+0.01%)
Feb 10, 2010 1098 1103 1073 1093 0 -2.75(-0.25%)
Feb 09, 2010 1093 1112 1077 1096 0 +24.32(+2.27%)
Feb 08, 2010 1070 1097 1064 1072 0 -22.64(-2.07%)
Feb 05, 2010 1065 1101 1055 1095 0 +5.19(+0.48%)
Feb 04, 2010 1111 1119 1081 1089 0 -38.10(-3.38%)
Feb 03, 2010 1131 1148 1115 1127 0 -2.05(-0.18%)
Feb 02, 2010 1130 1148 1121 1129 0 +10.34(+0.92%)
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.