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 (%)
May 31, 2016 1207 1215 1193 1199 0 -8.66(-0.72%)
May 27, 2016 1208 1208 1208 1208 0 -0.55(-0.05%)
May 26, 2016 1209 1217 1200 1209 0 -3.38(-0.28%)
May 25, 2016 1212 1219 1206 1212 0 +18.04(+1.51%)
May 24, 2016 1187 1198 1182 1194 0 +18.50(+1.57%)
May 23, 2016 1177 1184 1169 1175 0 -2.62(-0.22%)
May 20, 2016 1179 1189 1172 1178 0 +11.78(+1.01%)
May 19, 2016 1159 1178 1145 1166 0 +1.59(+0.14%)
May 18, 2016 1165 1180 1153 1165 0 -8.24(-0.70%)
May 17, 2016 1175 1184 1164 1173 0 -2.64(-0.22%)
May 16, 2016 1171 1189 1167 1176 0 +9.71(+0.83%)
May 13, 2016 1172 1185 1163 1166 0 -21.19(-1.79%)
May 12, 2016 1194 1201 1176 1187 0 +9.50(+0.81%)
May 11, 2016 1188 1196 1176 1177 0 -14.38(-1.21%)
May 10, 2016 1173 1195 1172 1192 0 +27.08(+2.32%)
May 09, 2016 1162 1172 1145 1165 0 +0.18(+0.02%)
May 06, 2016 1147 1169 1141 1165 0 +14.57(+1.27%)
May 05, 2016 1152 1161 1138 1150 0 -3.81(-0.33%)
May 04, 2016 1153 1165 1140 1154 0 -10.57(-0.91%)
May 03, 2016 1180 1191 1158 1164 0 -30.95(-2.59%)
May 02, 2016 1199 1207 1193 1195 0 +0.14(+0.01%)
Apr 29, 2016 1201 1203 1183 1195 0 -8.40(-0.70%)
Apr 28, 2016 1203 1223 1197 1204 0 -10.64(-0.88%)
Apr 27, 2016 1206 1220 1199 1214 0 +13.57(+1.13%)
Apr 26, 2016 1202 1206 1193 1201 0 +18.32(+1.55%)
Apr 25, 2016 1197 1198 1177 1182 0 -5.99(-0.50%)
Apr 22, 2016 1189 1198 1181 1188 0 +1.68(+0.14%)
Apr 21, 2016 1201 1214 1184 1187 0 -10.28(-0.86%)
Apr 20, 2016 1195 1205 1190 1197 0 -8.06(-0.67%)
Apr 19, 2016 1198 1212 1192 1205 0 +12.30(+1.03%)
Apr 18, 2016 1176 1196 1175 1193 0 +9.62(+0.81%)
Apr 15, 2016 1168 1188 1167 1183 0 +3.02(+0.26%)
Apr 14, 2016 1181 1189 1171 1180 0 -5.97(-0.50%)
Apr 13, 2016 1184 1192 1173 1186 0 +13.38(+1.14%)
Apr 12, 2016 1164 1175 1158 1173 0 +11.82(+1.02%)
Apr 11, 2016 1169 1180 1159 1161 0 +6.04(+0.52%)
Apr 08, 2016 1153 1166 1149 1155 0 +21.96(+1.94%)
Apr 07, 2016 1140 1149 1126 1133 0 -13.18(-1.15%)
Apr 06, 2016 1138 1149 1133 1146 0 +17.64(+1.56%)
Apr 05, 2016 1134 1141 1122 1128 0 -22.42(-1.95%)
Apr 04, 2016 1160 1163 1144 1151 0 -9.13(-0.79%)
Apr 01, 2016 1143 1164 1139 1160 0 +2.76(+0.24%)
Mar 31, 2016 1162 1170 1152 1157 0 -5.80(-0.50%)
Mar 30, 2016 1166 1175 1157 1163 0 +5.82(+0.50%)
Mar 29, 2016 1139 1161 1133 1157 0 +20.83(+1.83%)
Mar 28, 2016 1134 1143 1125 1136 0 +6.98(+0.62%)
Mar 24, 2016 1129 1129 1129 1129 0 +16.64(+1.50%)
Mar 23, 2016 1134 1138 1107 1113 0 -29.21(-2.56%)
Mar 22, 2016 1131 1146 1125 1142 0 +2.36(+0.21%)
Mar 21, 2016 1131 1146 1127 1140 0 +0.40(+0.04%)
Mar 18, 2016 1129 1147 1122 1139 0 +16.54(+1.47%)
Mar 17, 2016 1098 1127 1090 1123 0 +32.58(+2.99%)
Mar 16, 2016 1063 1092 1060 1090 0 +14.39(+1.34%)
Mar 15, 2016 1075 1082 1063 1076 0 -16.79(-1.54%)
Mar 14, 2016 1100 1109 1086 1092 0 +0.73(+0.07%)
Mar 11, 2016 1084 1103 1078 1092 0 +32.73(+3.09%)
Mar 10, 2016 1064 1074 1044 1059 0 -10.87(-1.02%)
Mar 09, 2016 1077 1083 1065 1070 0 +10.82(+1.02%)
Mar 08, 2016 1078 1082 1058 1059 0 -23.31(-2.15%)
Mar 07, 2016 1056 1086 1053 1082 0 +13.69(+1.28%)
Mar 04, 2016 1074 1083 1062 1069 0 -3.83(-0.36%)
Mar 03, 2016 1060 1076 1054 1072 0 +31.82(+3.06%)
Mar 02, 2016 1030 1045 1022 1041 0 +6.04(+0.58%)
Mar 01, 2016 1023 1039 1012 1035 0 +32.27(+3.22%)
Feb 29, 2016 1001 1013 994.02 1002 0 +10.80(+1.09%)
Feb 26, 2016 995.05 1009 984.19 991.55 0 -5.44(-0.55%)
Feb 25, 2016 990.04 998.70 976.90 997.00 0 +8.21(+0.83%)
Feb 24, 2016 963.05 991.92 951.84 988.78 0 -1.93(-0.20%)
Feb 23, 2016 996.12 1008 985.58 990.72 0 -13.89(-1.38%)
Feb 22, 2016 987.07 1006 986.02 1005 0 +24.76(+2.53%)
Feb 19, 2016 970.38 983.87 963.52 979.85 0 +2.21(+0.23%)
Feb 18, 2016 989.80 996.59 972.35 977.64 0 -9.62(-0.97%)
Feb 17, 2016 957.59 997.39 956.53 987.27 0 +43.20(+4.58%)
Feb 16, 2016 945.42 951.30 929.41 944.07 0 +24.25(+2.64%)
Feb 12, 2016 919.82 919.82 919.82 919.82 0 +17.74(+1.97%)
Feb 11, 2016 903.89 913.24 883.09 902.08 0 -12.82(-1.40%)
Feb 10, 2016 915.13 935.44 907.48 914.90 0 +17.86(+1.99%)
Feb 09, 2016 881.30 913.72 875.30 897.04 0 -1.78(-0.20%)
Feb 08, 2016 938.43 938.88 886.89 898.82 0 -68.48(-7.08%)
Feb 05, 2016 988.56 999.83 960.51 967.29 0 -25.83(-2.60%)
Feb 04, 2016 955.32 1006 953.69 993.12 0 +40.11(+4.21%)
Feb 03, 2016 951.68 963.11 918.22 953.00 0 +14.70(+1.57%)
Feb 02, 2016 950.02 956.37 931.60 938.31 0 -34.12(-3.51%)
Feb 01, 2016 962.65 980.08 953.33 972.43 0 -7.61(-0.78%)
Jan 29, 2016 942.95 983.27 937.85 980.03 0 +48.25(+5.18%)
Jan 28, 2016 941.51 948.54 918.00 931.79 0 -7.86(-0.84%)
Jan 27, 2016 936.76 958.71 930.15 939.64 0 -3.17(-0.34%)
Jan 26, 2016 930.90 944.64 920.15 942.82 0 +17.51(+1.89%)
Jan 25, 2016 949.36 953.09 923.97 925.30 0 -30.83(-3.22%)
Jan 22, 2016 950.89 970.03 943.95 956.13 0 +29.38(+3.17%)
Jan 21, 2016 902.90 934.99 895.09 926.75 0 +20.85(+2.30%)
Jan 20, 2016 899.48 913.41 868.66 905.90 0 -10.21(-1.11%)
Jan 19, 2016 935.18 941.92 907.28 916.12 0 -9.71(-1.05%)
Jan 15, 2016 925.83 925.83 925.83 925.83 0 -38.81(-4.02%)
Jan 14, 2016 953.16 972.45 936.29 964.64 0 +12.47(+1.31%)
Jan 13, 2016 985.97 991.98 947.67 952.17 0 -26.28(-2.69%)
Jan 12, 2016 982.22 986.65 961.11 978.45 0 +6.30(+0.65%)
Jan 11, 2016 977.37 981.88 958.52 972.15 0 +7.50(+0.78%)
Jan 08, 2016 1004 1005 961.89 964.65 0 -19.85(-2.02%)
Jan 07, 2016 1005 1018 978.96 984.50 0 -52.11(-5.03%)
Jan 06, 2016 1029 1049 1019 1037 0 -18.16(-1.72%)
Jan 05, 2016 1063 1068 1046 1055 0 -5.25(-0.50%)
Jan 04, 2016 1063 1070 1047 1060 0 -24.87(-2.29%)
Dec 31, 2015 1085 1085 1085 1085 0 +4.84(+0.45%)
Dec 30, 2015 1088 1092 1079 1080 0 -11.96(-1.10%)
Dec 29, 2015 1092 1100 1085 1092 0 +5.66(+0.52%)
Dec 28, 2015 1078 1095 1075 1086 0 -12.75(-1.16%)
Dec 24, 2015 1099 1099 1099 1099 0 +2.81(+0.26%)
Dec 23, 2015 1073 1099 1070 1096 0 +33.88(+3.19%)
Dec 22, 2015 1058 1069 1051 1062 0 +9.98(+0.95%)
Dec 21, 2015 1077 1079 1046 1052 0 +2.57(+0.24%)
Dec 18, 2015 1063 1067 1047 1050 0 -14.93(-1.40%)
Dec 17, 2015 1066 1076 1058 1065 0 -4.06(-0.38%)
Dec 16, 2015 1052 1072 1044 1069 0 +17.59(+1.67%)
Dec 15, 2015 1051 1062 1041 1051 0 -0.31(-0.03%)
Dec 14, 2015 1054 1061 1037 1052 0 -1.84(-0.17%)
Dec 11, 2015 1080 1080 1051 1053 0 -33.17(-3.05%)
Dec 10, 2015 1092 1100 1083 1087 0 -4.63(-0.42%)
Dec 09, 2015 1096 1108 1081 1091 0 -3.49(-0.32%)
Dec 08, 2015 1098 1105 1087 1095 0 -21.95(-1.97%)
Dec 07, 2015 1130 1134 1113 1117 0 -16.20(-1.43%)
Dec 04, 2015 1125 1138 1120 1133 0 +19.03(+1.71%)
Dec 03, 2015 1137 1139 1109 1114 0 -18.78(-1.66%)
Dec 02, 2015 1148 1153 1129 1133 0 -17.86(-1.55%)
Dec 01, 2015 1151 1158 1140 1150 0 +11.19(+0.98%)
Nov 30, 2015 1146 1153 1136 1139 0 -3.82(-0.33%)
Nov 27, 2015 1140 1146 1135 1143 0 +11.69(+1.03%)
Nov 25, 2015 1131 1131 1131 1131 0 +9.49(+0.85%)
Nov 24, 2015 1109 1127 1108 1122 0 +2.66(+0.24%)
Nov 23, 2015 1119 1119 1117 1119 0 -3.17(-0.28%)
Nov 20, 2015 1123 1140 1113 1122 0 +9.32(+0.84%)
Nov 19, 2015 1115 1122 1102 1113 0 +32.52(+3.01%)
Nov 18, 2015 1074 1083 1063 1081 0 +8.67(+0.81%)
Nov 17, 2015 1066 1088 1054 1072 0 +4.26(+0.40%)
Nov 16, 2015 1050 1070 1026 1068 0 +21.59(+2.06%)
Nov 13, 2015 1059 1072 1041 1046 0 -5.42(-0.52%)
Nov 12, 2015 1058 1069 1049 1051 0 -22.24(-2.07%)
Nov 11, 2015 1081 1085 1067 1074 0 +3.82(+0.36%)
Nov 10, 2015 1067 1076 1056 1070 0 -14.38(-1.33%)
Nov 09, 2015 1108 1111 1076 1084 0 -31.61(-2.83%)
Nov 06, 2015 1116 1128 1102 1116 0 -1.86(-0.17%)
Nov 05, 2015 1096 1122 1079 1118 0 +8.74(+0.79%)
Nov 04, 2015 1104 1124 1098 1109 0 +3.17(+0.29%)
Nov 03, 2015 1104 1114 1087 1106 0 -1.83(-0.17%)
Nov 02, 2015 1101 1115 1097 1108 0 +18.36(+1.69%)
Oct 30, 2015 1094 1105 1081 1089 0 +2.63(+0.24%)
Oct 29, 2015 1089 1098 1082 1087 0 -17.49(-1.58%)
Oct 28, 2015 1089 1116 1083 1104 0 +22.48(+2.08%)
Oct 27, 2015 1093 1105 1067 1082 0 -30.33(-2.73%)
Oct 26, 2015 1126 1131 1106 1112 0 -21.77(-1.92%)
Oct 23, 2015 1138 1142 1117 1134 0 +11.94(+1.06%)
Oct 22, 2015 1131 1145 1106 1122 0 -13.74(-1.21%)
Oct 21, 2015 1153 1159 1134 1136 0 +5.61(+0.50%)
Oct 20, 2015 1129 1143 1126 1130 0 -4.17(-0.37%)
Oct 19, 2015 1135 1144 1126 1134 0 -17.28(-1.50%)
Oct 16, 2015 1145 1154 1135 1151 0 +3.21(+0.28%)
Oct 15, 2015 1149 1159 1136 1148 0 +5.61(+0.49%)
Oct 14, 2015 1140 1154 1130 1143 0 +3.60(+0.32%)
Oct 13, 2015 1134 1156 1129 1139 0 -6.44(-0.56%)
Oct 12, 2015 1154 1163 1139 1145 0 -9.12(-0.79%)
Oct 09, 2015 1169 1177 1151 1155 0 -17.93(-1.53%)
Oct 08, 2015 1153 1176 1149 1172 0 +10.92(+0.94%)
Oct 07, 2015 1153 1170 1141 1162 0 +27.07(+2.39%)
Oct 06, 2015 1134 1146 1124 1135 0 +2.24(+0.20%)
Oct 05, 2015 1119 1138 1117 1132 0 +22.54(+2.03%)
Oct 02, 2015 1073 1111 1067 1110 0 +15.49(+1.42%)
Oct 01, 2015 1088 1104 1077 1094 0 -2.71(-0.25%)
Sep 30, 2015 1086 1098 1072 1097 0 +30.19(+2.83%)
Sep 29, 2015 1074 1085 1052 1067 0 -17.16(-1.58%)
Sep 28, 2015 1110 1116 1082 1084 0 -42.13(-3.74%)
Sep 25, 2015 1145 1148 1117 1126 0 -1.47(-0.13%)
Sep 24, 2015 1119 1133 1096 1128 0 -15.31(-1.34%)
Sep 23, 2015 1164 1170 1135 1143 0 -19.76(-1.70%)
Sep 22, 2015 1174 1178 1152 1163 0 -187.96(-13.92%)
Sep 21, 2015 1364 1368 1345 1351 0 -7.87(-0.58%)
Sep 18, 2015 1379 1385 1354 1358 0 -37.34(-2.68%)
Sep 17, 2015 1396 1418 1384 1396 0 -12.04(-0.86%)
Sep 16, 2015 1393 1419 1385 1408 0 +18.31(+1.32%)
Sep 15, 2015 1374 1396 1368 1389 0 +10.71(+0.78%)
Sep 14, 2015 1374 1384 1365 1379 0 -0.72(-0.05%)
Sep 11, 2015 1373 1384 1365 1380 0 -0.71(-0.05%)
Sep 10, 2015 1362 1388 1356 1380 0 +17.74(+1.30%)
Sep 09, 2015 1392 1397 1361 1362 0 -13.14(-0.96%)
Sep 08, 2015 1362 1379 1358 1376 0 +61.14(+4.65%)
Sep 04, 2015 1314 1314 1314 1314 0 -23.15(-1.73%)
Sep 03, 2015 1337 1356 1330 1338 0 -8.26(-0.61%)
Sep 02, 2015 1338 1349 1312 1346 0 +28.42(+2.16%)
Sep 01, 2015 1333 1349 1310 1317 0 -69.37(-5.00%)
Aug 31, 2015 1374 1396 1356 1387 0 +6.93(+0.50%)
Aug 28, 2015 1357 1392 1354 1380 0 +7.05(+0.51%)
Aug 27, 2015 1328 1375 1322 1373 0 +60.59(+4.62%)
Aug 26, 2015 1312 1320 1277 1312 0 +39.71(+3.12%)
Aug 25, 2015 1330 1331 1272 1273 0 +14.36(+1.14%)
Aug 24, 2015 1210 1293 1185 1258 0 -46.58(-3.57%)
Aug 21, 2015 1345 1354 1302 1305 0 -64.10(-4.68%)
Aug 20, 2015 1398 1400 1367 1369 0 -41.00(-2.91%)
Aug 19, 2015 1426 1432 1402 1410 0 -26.44(-1.84%)
Aug 18, 2015 1431 1439 1424 1436 0 -2.68(-0.19%)
Aug 17, 2015 1425 1445 1418 1439 0 +7.18(+0.50%)
Aug 14, 2015 1417 1436 1415 1432 0 +4.15(+0.29%)
Aug 13, 2015 1422 1444 1413 1428 0 +3.04(+0.21%)
Aug 12, 2015 1402 1427 1391 1425 0 -2.69(-0.19%)
Aug 11, 2015 1444 1451 1419 1427 0 -35.48(-2.43%)
Aug 10, 2015 1440 1466 1437 1463 0 +30.14(+2.10%)
Aug 07, 2015 1418 1437 1413 1433 0 +12.16(+0.86%)
Aug 06, 2015 1419 1432 1406 1420 0 -5.70(-0.40%)
Aug 05, 2015 1443 1450 1422 1426 0 -7.11(-0.50%)
Aug 04, 2015 1426 1451 1414 1433 0 +11.99(+0.84%)
Aug 03, 2015 1424 1433 1414 1421 0 -3.82(-0.27%)
Jul 31, 2015 1432 1433 1415 1425 0 +20.40(+1.45%)
Jul 30, 2015 1408 1413 1390 1405 0 -15.59(-1.10%)
Jul 29, 2015 1402 1427 1398 1420 0 +26.36(+1.89%)
Jul 28, 2015 1362 1401 1356 1394 0 +46.16(+3.42%)
Jul 27, 2015 1368 1372 1339 1348 0 -27.68(-2.01%)
Jul 24, 2015 1413 1418 1372 1375 0 -38.85(-2.75%)
Jul 23, 2015 1434 1438 1405 1414 0 -9.53(-0.67%)
Jul 22, 2015 1427 1446 1419 1424 0 -1.15(-0.08%)
Jul 21, 2015 1428 1439 1419 1425 0 -9.33(-0.65%)
Jul 20, 2015 1427 1438 1416 1434 0 +5.42(+0.38%)
Jul 17, 2015 1430 1434 1421 1429 0 -1.68(-0.12%)
Jul 16, 2015 1432 1441 1426 1431 0 +10.78(+0.76%)
Jul 15, 2015 1430 1435 1413 1420 0 -7.40(-0.52%)
Jul 14, 2015 1422 1434 1417 1427 0 +3.08(+0.22%)
Jul 13, 2015 1423 1431 1415 1424 0 +12.25(+0.87%)
Jul 10, 2015 1402 1417 1398 1412 0 +47.01(+3.44%)
Jul 09, 2015 1374 1385 1363 1365 0 +22.79(+1.70%)
Jul 08, 2015 1358 1360 1338 1342 0 -40.40(-2.92%)
Jul 07, 2015 1365 1387 1337 1382 0 -0.40(-0.03%)
Jul 06, 2015 1389 1400 1374 1383 0 -34.56(-2.44%)
Jul 02, 2015 1417 1417 1417 1417 0 +8.69(+0.62%)
Jul 01, 2015 1422 1426 1401 1409 0 +8.18(+0.58%)
Jun 30, 2015 1412 1416 1390 1401 0 +4.78(+0.34%)
Jun 29, 2015 1422 1428 1394 1396 0 -55.31(-3.81%)
Jun 26, 2015 1455 1461 1444 1451 0 -4.87(-0.33%)
Jun 25, 2015 1461 1465 1450 1456 0 -9.84(-0.67%)
Jun 24, 2015 1483 1487 1460 1466 0 -23.52(-1.58%)
Jun 23, 2015 1491 1502 1484 1489 0 +4.81(+0.32%)
Jun 22, 2015 1485 1493 1476 1485 0 +20.52(+1.40%)
Jun 19, 2015 1469 1478 1461 1464 0 +1.94(+0.13%)
Jun 18, 2015 1443 1480 1440 1462 0 +14.86(+1.03%)
Jun 17, 2015 1443 1457 1426 1447 0 +11.77(+0.82%)
Jun 16, 2015 1422 1442 1417 1435 0 +6.84(+0.48%)
Jun 15, 2015 1430 1438 1422 1429 0 -7.29(-0.51%)
Jun 12, 2015 1436 1447 1429 1436 0 -15.08(-1.04%)
Jun 11, 2015 1444 1456 1440 1451 0 +21.06(+1.47%)
Jun 10, 2015 1416 1440 1413 1430 0 +39.01(+2.80%)
Jun 09, 2015 1390 1397 1381 1391 0 -10.97(-0.78%)
Jun 08, 2015 1400 1408 1392 1402 0 +6.26(+0.45%)
Jun 05, 2015 1384 1403 1379 1396 0 +2.26(+0.16%)
Jun 04, 2015 1397 1422 1389 1393 0 -22.50(-1.59%)
Jun 03, 2015 1430 1442 1414 1416 0 +2.02(+0.14%)
Jun 02, 2015 1399 1428 1395 1414 0 +10.24(+0.73%)
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.