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 (%)
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%)
Jun 01, 2015 1419 1423 1395 1404 0 -16.73(-1.18%)
May 29, 2015 1438 1441 1415 1420 0 -11.47(-0.80%)
May 28, 2015 1442 1445 1422 1432 0 -18.84(-1.30%)
May 27, 2015 1433 1453 1431 1451 0 +39.92(+2.83%)
May 26, 2015 1433 1435 1403 1411 0 -30.54(-2.12%)
May 22, 2015 1441 1441 1441 1441 0 -31.39(-2.13%)
May 21, 2015 1464 1476 1455 1473 0 +24.90(+1.72%)
May 20, 2015 1450 1462 1441 1448 0 -0.20(-0.01%)
May 19, 2015 1451 1457 1444 1448 0 -3.16(-0.22%)
May 18, 2015 1453 1460 1439 1451 0 -20.07(-1.36%)
May 15, 2015 1461 1478 1452 1471 0 -1.89(-0.13%)
May 14, 2015 1466 1477 1456 1473 0 +22.20(+1.53%)
May 13, 2015 1449 1461 1441 1451 0 +8.23(+0.57%)
May 12, 2015 1443 1454 1437 1443 0 -4.16(-0.29%)
May 11, 2015 1450 1455 1439 1447 0 -15.84(-1.08%)
May 08, 2015 1446 1468 1443 1463 0 +46.80(+3.31%)
May 07, 2015 1408 1423 1397 1416 0 -2.02(-0.14%)
May 06, 2015 1417 1432 1404 1418 0 +5.90(+0.42%)
May 05, 2015 1409 1424 1403 1412 0 -7.69(-0.54%)
May 04, 2015 1418 1424 1408 1420 0 +9.98(+0.71%)
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.