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 (%)
Oct 31, 2013 1306 1321 1292 1308 0 +3.39(+0.26%)
Oct 30, 2013 1326 1333 1301 1304 0 -20.61(-1.56%)
Oct 29, 2013 1324 1331 1317 1325 0 -6.88(-0.52%)
Oct 28, 2013 1325 1341 1317 1332 0 -5.12(-0.38%)
Oct 25, 2013 1323 1338 1318 1337 0 +5.44(+0.41%)
Oct 24, 2013 1299 1337 1297 1331 0 +23.91(+1.83%)
Oct 23, 2013 1306 1316 1299 1308 0 -27.66(-2.07%)
Oct 22, 2013 1323 1339 1316 1335 0 +16.97(+1.29%)
Oct 21, 2013 1326 1333 1309 1318 0 -9.93(-0.75%)
Oct 18, 2013 1314 1334 1311 1328 0 +3.05(+0.23%)
Oct 17, 2013 1313 1327 1303 1325 0 +6.78(+0.51%)
Oct 16, 2013 1315 1329 1309 1318 0 +10.41(+0.80%)
Oct 15, 2013 1319 1331 1305 1308 0 -11.93(-0.90%)
Oct 14, 2013 1304 1324 1295 1320 0 +17.81(+1.37%)
Oct 11, 2013 1294 1312 1290 1302 0 +1.90(+0.15%)
Oct 10, 2013 1282 1306 1282 1300 0 +34.44(+2.72%)
Oct 09, 2013 1262 1277 1245 1266 0 -9.37(-0.73%)
Oct 08, 2013 1298 1304 1273 1275 0 -31.42(-2.40%)
Oct 07, 2013 1300 1317 1294 1306 0 -11.68(-0.89%)
Oct 04, 2013 1315 1326 1309 1318 0 +3.00(+0.23%)
Oct 03, 2013 1330 1335 1302 1315 0 -29.86(-2.22%)
Oct 02, 2013 1336 1347 1329 1345 0 -3.44(-0.26%)
Oct 01, 2013 1322 1350 1323 1348 0 +18.62(+1.40%)
Sep 27, 2013 1323 1337 1316 1330 0 -4.23(-0.32%)
Sep 26, 2013 1330 1341 1320 1334 0 +6.52(+0.49%)
Sep 25, 2013 1326 1335 1314 1328 0 +3.85(+0.29%)
Sep 24, 2013 1329 1344 1312 1324 0 -11.53(-0.86%)
Sep 23, 2013 1332 1347 1322 1335 0 -4.06(-0.30%)
Sep 20, 2013 1364 1371 1338 1339 0 -29.20(-2.13%)
Sep 19, 2013 1365 1383 1357 1368 0 +14.76(+1.09%)
Sep 18, 2013 1311 1359 1301 1354 0 +42.00(+3.20%)
Sep 17, 2013 1308 1322 1302 1312 0 +0.97(+0.07%)
Sep 16, 2013 1332 1329 1308 1311 0 +2.65(+0.20%)
Sep 13, 2013 1304 1310 1294 1308 0 +7.12(+0.55%)
Sep 12, 2013 1307 1315 1296 1301 0 -18.10(-1.37%)
Sep 11, 2013 1302 1322 1300 1319 0 +17.76(+1.36%)
Sep 10, 2013 1295 1312 1291 1301 0 +18.33(+1.43%)
Sep 09, 2013 1262 1288 1264 1283 0 +26.86(+2.14%)
Sep 06, 2013 1252 1264 1238 1256 0 +13.67(+1.10%)
Sep 05, 2013 1240 1253 1229 1242 0 +11.09(+0.90%)
Sep 04, 2013 1219 1245 1218 1231 0 +4.84(+0.39%)
Sep 03, 2013 1232 1243 1218 1227 0 +10.05(+0.83%)
Aug 30, 2013 1216 1216 1216 0 -0.88(-0.07%)
Aug 29, 2013 1205 1235 1203 1217 0 +14.19(+1.18%)
Aug 28, 2013 1201 1217 1192 1203 0 -12.29(-1.01%)
Aug 27, 2013 1221 1230 1209 1215 0 -33.99(-2.72%)
Aug 26, 2013 1271 1275 1244 1249 0 -22.85(-1.80%)
Aug 23, 2013 1282 1287 1261 1272 0 -4.94(-0.39%)
Aug 22, 2013 1267 1282 1265 1277 0 +13.11(+1.04%)
Aug 21, 2013 1268 1285 1258 1264 0 -13.12(-1.03%)
Aug 20, 2013 1261 1284 1254 1277 0 -1.80(-0.14%)
Aug 19, 2013 1283 1292 1274 1279 0 -10.90(-0.84%)
Aug 16, 2013 1282 1305 1277 1290 0 +3.03(+0.24%)
Aug 15, 2013 1291 1298 1273 1287 0 -26.61(-2.03%)
Aug 14, 2013 1315 1321 1307 1314 0 +2.53(+0.19%)
Aug 13, 2013 1295 1314 1289 1311 0 +16.13(+1.25%)
Aug 12, 2013 1290 1309 1283 1295 0 +1.30(+0.10%)
Aug 09, 2013 1293 1305 1284 1294 0 +6.48(+0.50%)
Aug 08, 2013 1271 1295 1268 1287 0 +33.91(+2.71%)
Aug 07, 2013 1258 1267 1247 1253 0 -11.49(-0.91%)
Aug 06, 2013 1272 1278 1257 1265 0 -6.82(-0.54%)
Aug 05, 2013 1260 1273 1258 1271 0 +10.80(+0.86%)
Aug 02, 2013 1245 1268 1241 1261 0 +11.43(+0.91%)
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.