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 (%)
Jan 31, 2011 1045 1055 1029 1050 0 +24.54(+2.39%)
Jan 28, 2011 1087 1096 1021 1026 0 -69.11(-6.31%)
Jan 27, 2011 1094 1109 1090 1095 0 +1.52(+0.14%)
Jan 26, 2011 1104 1110 1085 1093 0 -2.59(-0.24%)
Jan 25, 2011 1091 1105 1079 1096 0 +8.72(+0.80%)
Jan 24, 2011 1050 1092 1050 1087 0 +40.74(+3.89%)
Jan 21, 2011 1059 1066 1041 1047 0 -0.72(-0.07%)
Jan 20, 2011 1027 1052 1021 1047 0 +10.56(+1.02%)
Jan 19, 2011 1046 1054 1032 1037 0 -12.45(-1.19%)
Jan 18, 2011 1057 1064 1040 1049 0 -16.25(-1.53%)
Jan 14, 2011 1065 1065 1065 0 +21.41(+2.05%)
Jan 13, 2011 1049 1062 1033 1044 0 +3.32(+0.32%)
Jan 12, 2011 1040 1053 1030 1041 0 +12.10(+1.18%)
Jan 11, 2011 1020 1032 1018 1029 0 +6.21(+0.61%)
Jan 10, 2011 1016 1038 1005 1022 0 -2.02(-0.20%)
Jan 07, 2011 1021 1037 1010 1024 0 +1.21(+0.12%)
Jan 06, 2011 1033 1040 1019 1023 0 -23.42(-2.24%)
Jan 05, 2011 1039 1052 1034 1047 0 -29.41(-2.73%)
Jan 04, 2011 1092 1095 1064 1076 0 -32.21(-2.91%)
Jan 03, 2011 1098 1119 1097 1108 0 +21.65(+1.99%)
Dec 31, 2010 1076 1097 1077 1087 0 +2.91(+0.27%)
Dec 30, 2010 1078 1089 1077 1084 0 +2.36(+0.22%)
Dec 29, 2010 1071 1090 1070 1081 0 +13.87(+1.30%)
Dec 28, 2010 1068 1077 1062 1067 0 +0.08(+0.01%)
Dec 27, 2010 1064 1072 1058 1067 0 -4.10(-0.38%)
Dec 23, 2010 965.34 1081 1065 1071 0 -9.75(-0.90%)
Dec 22, 2010 1076 1092 1075 1081 0 -8.54(-0.78%)
Dec 21, 2010 1067 1097 1064 1090 0 +39.56(+3.77%)
Dec 20, 2010 1047 1060 1038 1050 0 +7.07(+0.68%)
Dec 17, 2010 1042 1050 1034 1043 0 -2.23(-0.21%)
Dec 16, 2010 1027 1051 1025 1045 0 +11.62(+1.12%)
Dec 15, 2010 1041 1054 1027 1034 0 -23.57(-2.23%)
Dec 14, 2010 1049 1067 1048 1057 0 +40.53(+3.99%)
Dec 10, 2010 1013 1022 1007 1017 0 -2.23(-0.22%)
Dec 09, 2010 1012 1022 1008 1019 0 +11.08(+1.10%)
Dec 08, 2010 1008 1015 999.60 1008 0 -7.45(-0.73%)
Dec 07, 2010 1027 1035 1009 1015 0 +19.17(+1.92%)
Dec 06, 2010 993.29 1008 988.05 996.18 0 -9.53(-0.95%)
Dec 03, 2010 988.89 1008 985.38 1006 0 +11.66(+1.17%)
Dec 02, 2010 949.53 998.95 946.61 994.05 0 +63.66(+6.84%)
Dec 01, 2010 928.19 936.36 920.75 930.39 0 +24.86(+2.74%)
Nov 30, 2010 892.91 916.11 890.24 905.54 0 -10.49(-1.15%)
Nov 29, 2010 916.70 923.68 903.25 916.03 0 -19.18(-2.05%)
Nov 26, 2010 938.20 945.02 932.15 935.21 0 -25.98(-2.70%)
Nov 24, 2010 949.89 961.19 961.19 961.19 0 +20.46(+2.17%)
Nov 23, 2010 952.78 957.06 937.47 940.74 0 -34.92(-3.58%)
Nov 22, 2010 982.26 988.03 962.24 975.66 0 -8.83(-0.90%)
Nov 19, 2010 984.01 994.98 971.97 984.49 0 +15.04(+1.55%)
Nov 18, 2010 960.66 982.44 958.88 969.45 0 +37.54(+4.03%)
Nov 17, 2010 933.12 948.13 926.66 931.91 0 +16.87(+1.84%)
Nov 16, 2010 942.33 947.24 911.90 915.04 0 -26.85(-2.85%)
Nov 15, 2010 951.07 960.03 937.91 941.89 0 +2.50(+0.27%)
Nov 12, 2010 946.77 954.44 930.19 939.39 0 -16.99(-1.78%)
Nov 11, 2010 950.07 964.94 946.37 956.38 0 -19.48(-2.00%)
Nov 10, 2010 979.57 987.71 952.82 975.86 0 -13.81(-1.40%)
Nov 09, 2010 1016 1025 984.09 989.67 0 +2.04(+0.21%)
Nov 08, 2010 981.80 1001 976.45 987.62 0 +5.57(+0.57%)
Nov 05, 2010 969.64 997.28 970.20 982.05 0 -4.75(-0.48%)
Nov 04, 2010 973.33 995.02 969.74 986.80 0 +43.24(+4.58%)
Nov 03, 2010 948.40 953.77 925.91 943.56 0 +21.98(+2.39%)
Nov 02, 2010 888.57 927.20 886.77 921.58 0 +32.34(+3.64%)
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.