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 (%)
Nov 30, 2012 1048 1054 1033 1043 0 -1.24(-0.12%)
Nov 29, 2012 1039 1052 1033 1045 0 +6.83(+0.66%)
Nov 28, 2012 1025 1042 1019 1038 0 +7.69(+0.75%)
Nov 27, 2012 1032 1042 1025 1030 0 -9.33(-0.90%)
Nov 26, 2012 1032 1044 1026 1039 0 -9.41(-0.90%)
Nov 24, 2012 1038 1053 1037 1049 0 +0.00(+0.00%)
Nov 23, 2012 1038 1053 1037 1049 0 +14.10(+1.36%)
Nov 21, 2012 1035 1035 1035 0 +5.47(+0.53%)
Nov 20, 2012 1027 1039 1017 1029 0 -0.18(-0.02%)
Nov 19, 2012 1010 1033 1008 1029 0 +31.34(+3.14%)
Nov 16, 2012 992.68 1004 982.39 998.00 0 -1.19(-0.12%)
Nov 15, 2012 996.16 1012 985.34 999.19 0 +1.85(+0.19%)
Nov 14, 2012 1023 1032 995.25 997.34 0 -29.42(-2.87%)
Nov 13, 2012 1023 1040 1014 1027 0 +2.62(+0.26%)
Nov 12, 2012 1024 1033 1013 1024 0 +0.44(+0.04%)
Nov 09, 2012 1026 1043 1018 1024 0 -3.71(-0.36%)
Nov 08, 2012 1035 1043 1022 1027 0 -20.48(-1.95%)
Nov 07, 2012 1047 1058 1036 1048 0 -22.59(-2.11%)
Nov 06, 2012 1067 1076 1061 1070 0 +6.78(+0.64%)
Nov 05, 2012 1059 1074 1050 1064 0 +8.88(+0.84%)
Nov 02, 2012 1070 1084 1052 1055 0 -9.04(-0.85%)
Nov 01, 2012 1052 1076 1049 1064 0 +15.37(+1.47%)
Oct 31, 2012 1047 1060 1034 1048 0 +30.42(+2.99%)
Oct 26, 2012 1018 1018 1018 0 -17.87(-1.73%)
Oct 25, 2012 1044 1051 1023 1036 0 +6.56(+0.64%)
Oct 24, 2012 1018 1035 1012 1029 0 +12.75(+1.25%)
Oct 23, 2012 1008 1021 1001 1017 0 -12.28(-1.19%)
Oct 19, 2012 1052 1055 1023 1029 0 -27.83(-2.63%)
Oct 18, 2012 1055 1067 1041 1057 0 +13.69(+1.31%)
Oct 17, 2012 1052 1064 1039 1043 0 +3.33(+0.32%)
Oct 16, 2012 1023 1045 1014 1040 0 +25.16(+2.48%)
Oct 15, 2012 1014 1026 1006 1015 0 +4.18(+0.41%)
Oct 12, 2012 1016 1025 1001 1010 0 -1.54(-0.15%)
Oct 11, 2012 1013 1023 1006 1012 0 +10.54(+1.05%)
Oct 10, 2012 1009 1017 996.48 1001 0 -9.66(-0.96%)
Oct 09, 2012 1044 1051 1006 1011 0 -33.04(-3.16%)
Oct 08, 2012 1046 1054 1038 1044 0 -15.84(-1.49%)
Oct 06, 2012 1057 1085 1052 1060 0 +0.00(+0.00%)
Oct 05, 2012 1056 1085 1052 1060 0 +7.46(+0.71%)
Oct 04, 2012 1029 1059 1027 1052 0 +22.90(+2.22%)
Oct 03, 2012 1026 1032 1017 1030 0 +0.37(+0.04%)
Oct 02, 2012 1024 1032 1017 1029 0 +9.38(+0.92%)
Oct 01, 2012 1005 1033 999.54 1020 0 +4.75(+0.47%)
Sep 28, 2012 1018 1029 1004 1015 0 -13.21(-1.28%)
Sep 27, 2012 1007 1034 998.64 1028 0 +29.37(+2.94%)
Sep 26, 2012 1016 1021 988.67 998.90 0 -16.84(-1.66%)
Sep 25, 2012 1033 1043 1012 1016 0 -24.71(-2.37%)
Sep 24, 2012 1036 1048 1028 1040 0 -4.25(-0.41%)
Sep 21, 2012 1054 1060 1041 1045 0 +1.06(+0.10%)
Sep 20, 2012 1032 1048 1030 1044 0 -2.74(-0.26%)
Sep 19, 2012 1032 1051 1031 1046 0 +8.44(+0.81%)
Sep 18, 2012 1039 1051 1033 1038 0 -10.37(-0.99%)
Sep 17, 2012 1057 1062 1037 1048 0 -13.89(-1.31%)
Sep 14, 2012 1064 1086 1053 1062 0 +4.26(+0.40%)
Sep 13, 2012 1032 1070 1023 1058 0 +24.44(+2.36%)
Sep 12, 2012 1023 1036 1018 1034 0 +27.05(+2.69%)
Sep 11, 2012 992.17 1013 988.51 1006 0 +9.75(+0.98%)
Sep 10, 2012 1001 1017 992.48 996.70 0 -1.85(-0.19%)
Sep 07, 2012 987.70 1001 982.34 998.55 0 +27.13(+2.79%)
Sep 06, 2012 948.23 975.65 947.54 971.41 0 +32.50(+3.46%)
Sep 05, 2012 936.42 946.65 929.65 938.91 0 +2.81(+0.30%)
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.