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, 2020 1740 1743 1685 1696 0 -34.58(-2.00%)
Nov 27, 2020 1732 1749 1721 1730 0 -55.45(-3.11%)
Nov 25, 2020 1779 1793 1769 1786 0 +5.92(+0.33%)
Nov 24, 2020 1735 1784 1726 1780 0 +83.86(+4.95%)
Nov 23, 2020 1713 1719 1682 1696 0 -1.32(-0.08%)
Nov 20, 2020 1694 1708 1683 1697 0 -15.01(-0.88%)
Nov 19, 2020 1705 1719 1691 1712 0 +3.41(+0.20%)
Nov 18, 2020 1723 1735 1703 1709 0 +2.62(+0.15%)
Nov 17, 2020 1692 1712 1678 1706 0 +5.89(+0.35%)
Nov 16, 2020 1706 1717 1687 1700 0 +23.55(+1.40%)
Nov 13, 2020 1668 1689 1664 1677 0 +26.60(+1.61%)
Nov 12, 2020 1677 1684 1639 1650 0 -27.89(-1.66%)
Nov 11, 2020 1684 1692 1664 1678 0 +26.84(+1.63%)
Nov 10, 2020 1653 1690 1632 1651 0 +15.28(+0.93%)
Nov 09, 2020 1687 1699 1626 1636 0 +23.64(+1.47%)
Nov 06, 2020 1630 1644 1606 1612 0 +9.61(+0.60%)
Nov 05, 2020 1599 1624 1596 1603 0 +32.29(+2.06%)
Nov 04, 2020 1581 1593 1546 1570 0 -47.08(-2.91%)
Nov 03, 2020 1601 1632 1595 1617 0 +64.83(+4.18%)
Nov 02, 2020 1545 1559 1532 1553 0 +56.62(+3.78%)
Oct 30, 2020 1505 1517 1479 1496 0 +2.47(+0.17%)
Oct 29, 2020 1457 1507 1449 1494 0 +49.07(+3.40%)
Oct 28, 2020 1466 1476 1436 1444 0 -67.44(-4.46%)
Oct 27, 2020 1526 1532 1505 1512 0 -25.62(-1.67%)
Oct 26, 2020 1563 1568 1526 1537 0 -47.23(-2.98%)
Oct 23, 2020 1587 1591 1568 1585 0 +8.60(+0.55%)
Oct 22, 2020 1572 1587 1558 1576 0 -11.32(-0.71%)
Oct 21, 2020 1587 1604 1580 1587 0 -1.01(-0.06%)
Oct 20, 2020 1607 1612 1583 1588 0 -2.01(-0.13%)
Oct 19, 2020 1623 1628 1586 1590 0 -21.52(-1.34%)
Oct 16, 2020 1612 1630 1604 1612 0 +3.65(+0.23%)
Oct 15, 2020 1582 1609 1579 1608 0 +1.42(+0.09%)
Oct 14, 2020 1610 1624 1597 1607 0 +4.11(+0.26%)
Oct 13, 2020 1619 1631 1597 1603 0 -43.08(-2.62%)
Oct 12, 2020 1656 1663 1641 1646 0 +1.27(+0.08%)
Oct 09, 2020 1654 1662 1637 1645 0 -3.98(-0.24%)
Oct 08, 2020 1638 1655 1631 1649 0 +37.62(+2.34%)
Oct 07, 2020 1586 1628 1583 1611 0 +53.32(+3.42%)
Oct 06, 2020 1587 1602 1557 1558 0 -10.94(-0.70%)
Oct 05, 2020 1550 1575 1543 1569 0 +33.18(+2.16%)
Oct 02, 2020 1489 1543 1487 1535 0 +18.71(+1.23%)
Oct 01, 2020 1520 1530 1506 1517 0 +7.22(+0.48%)
Sep 30, 2020 1507 1526 1498 1509 0 +1.31(+0.09%)
Sep 29, 2020 1516 1527 1503 1508 0 -14.31(-0.94%)
Sep 28, 2020 1510 1529 1506 1522 0 +41.81(+2.82%)
Sep 25, 2020 1454 1483 1450 1481 0 +20.56(+1.41%)
Sep 24, 2020 1459 1481 1441 1460 0 +8.23(+0.57%)
Sep 23, 2020 1485 1492 1451 1452 0 -26.21(-1.77%)
Sep 22, 2020 1472 1485 1459 1478 0 +11.35(+0.77%)
Sep 21, 2020 1464 1469 1432 1467 0 -56.27(-3.69%)
Sep 18, 2020 1544 1553 1515 1523 0 -41.98(-2.68%)
Sep 17, 2020 1556 1578 1552 1565 0 -10.22(-0.65%)
Sep 16, 2020 1577 1596 1571 1575 0 +9.59(+0.61%)
Sep 15, 2020 1561 1582 1555 1566 0 +25.98(+1.69%)
Sep 14, 2020 1536 1545 1528 1540 0 +21.66(+1.43%)
Sep 11, 2020 1506 1534 1497 1518 0 +30.64(+2.06%)
Sep 10, 2020 1505 1519 1479 1487 0 -9.44(-0.63%)
Sep 09, 2020 1488 1509 1480 1497 0 +43.21(+2.97%)
Sep 08, 2020 1460 1486 1448 1454 0 -25.20(-1.70%)
Sep 04, 2020 1481 1498 1444 1479 0 +8.35(+0.57%)
Sep 03, 2020 1512 1521 1460 1470 0 -69.37(-4.51%)
Sep 02, 2020 1531 1543 1513 1540 0 +17.19(+1.13%)
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.