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, 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%)
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.