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, 2018 1464 1475 1456 1459 0 -13.12(-0.89%)
Apr 27, 2018 1465 1477 1460 1472 0 -1.51(-0.10%)
Apr 26, 2018 1474 1480 1463 1474 0 +1.38(+0.09%)
Apr 25, 2018 1470 1477 1456 1472 0 +28.58(+1.98%)
Apr 24, 2018 1461 1466 1434 1444 0 -26.40(-1.80%)
Apr 23, 2018 1475 1480 1464 1470 0 -7.17(-0.49%)
Apr 20, 2018 1486 1489 1471 1477 0 +17.15(+1.17%)
Apr 19, 2018 1477 1479 1453 1460 0 -6.32(-0.43%)
Apr 18, 2018 1462 1472 1459 1467 0 +20.18(+1.40%)
Apr 17, 2018 1443 1454 1437 1446 0 +3.63(+0.25%)
Apr 16, 2018 1443 1449 1438 1443 0 +10.12(+0.71%)
Apr 13, 2018 1440 1446 1426 1433 0 -3.06(-0.21%)
Apr 12, 2018 1431 1442 1428 1436 0 +9.30(+0.65%)
Apr 11, 2018 1428 1438 1422 1426 0 -8.07(-0.56%)
Apr 10, 2018 1434 1439 1423 1434 0 +11.57(+0.81%)
Apr 09, 2018 1436 1442 1421 1423 0 -0.39(-0.03%)
Apr 06, 2018 1427 1438 1415 1423 0 -17.56(-1.22%)
Apr 05, 2018 1434 1448 1433 1441 0 +11.30(+0.79%)
Apr 04, 2018 1402 1432 1400 1429 0 +3.49(+0.24%)
Apr 03, 2018 1423 1431 1411 1426 0 +19.49(+1.39%)
Apr 02, 2018 1432 1436 1395 1407 0 -29.84(-2.08%)
Mar 29, 2018 1436 1436 1436 1436 0 +18.92(+1.33%)
Mar 28, 2018 1439 1441 1415 1417 0 +3.44(+0.24%)
Mar 27, 2018 1439 1445 1410 1414 0 -22.09(-1.54%)
Mar 26, 2018 1436 1446 1408 1436 0 +19.67(+1.39%)
Mar 23, 2018 1421 1436 1409 1416 0 +15.68(+1.12%)
Mar 22, 2018 1415 1419 1400 1401 0 -31.43(-2.19%)
Mar 21, 2018 1429 1443 1425 1432 0 +5.32(+0.37%)
Mar 20, 2018 1425 1440 1420 1427 0 -10.63(-0.74%)
Mar 19, 2018 1444 1447 1423 1437 0 -13.65(-0.94%)
Mar 16, 2018 1450 1462 1446 1451 0 -3.68(-0.25%)
Mar 15, 2018 1451 1468 1444 1455 0 +1.13(+0.08%)
Mar 14, 2018 1471 1474 1449 1454 0 +4.67(+0.32%)
Mar 13, 2018 1451 1453 1446 1449 0 -0.92(-0.06%)
Mar 12, 2018 1452 1458 1443 1450 0 -1.00(-0.07%)
Mar 09, 2018 1446 1457 1442 1451 0 -4.22(-0.29%)
Mar 08, 2018 1451 1462 1438 1455 0 +13.41(+0.93%)
Mar 07, 2018 1442 1445 1431 1442 0 -1.61(-0.11%)
Mar 06, 2018 1448 1453 1435 1443 0 +1.47(+0.10%)
Mar 05, 2018 1422 1448 1419 1442 0 +18.56(+1.30%)
Mar 02, 2018 1409 1426 1398 1423 0 +5.41(+0.38%)
Mar 01, 2018 1428 1439 1401 1418 0 +14.19(+1.01%)
Feb 28, 2018 1429 1430 1402 1404 0 -28.11(-1.96%)
Feb 27, 2018 1457 1465 1431 1432 0 -39.85(-2.71%)
Feb 26, 2018 1473 1478 1459 1472 0 -1.65(-0.11%)
Feb 23, 2018 1473 1477 1462 1473 0 +1.66(+0.11%)
Feb 22, 2018 1465 1482 1459 1472 0 +11.33(+0.78%)
Feb 21, 2018 1472 1485 1460 1460 0 -10.05(-0.68%)
Feb 20, 2018 1476 1486 1462 1470 0 -4.36(-0.30%)
Feb 16, 2018 1475 1475 1475 1475 0 -18.81(-1.26%)
Feb 15, 2018 1480 1499 1469 1494 0 +23.97(+1.63%)
Feb 14, 2018 1442 1473 1439 1470 0 +4.33(+0.30%)
Feb 13, 2018 1461 1469 1459 1465 0 +19.64(+1.36%)
Feb 12, 2018 1445 1454 1434 1446 0 +17.85(+1.25%)
Feb 09, 2018 1425 1439 1387 1428 0 +12.93(+0.91%)
Feb 08, 2018 1437 1474 1413 1415 0 -66.40(-4.48%)
Feb 07, 2018 1475 1497 1471 1481 0 -25.21(-1.67%)
Feb 06, 2018 1461 1512 1456 1506 0 +14.37(+0.96%)
Feb 05, 2018 1510 1521 1476 1492 0 -36.90(-2.41%)
Feb 02, 2018 1550 1555 1523 1529 0 -24.91(-1.60%)
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.