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 (%)
Dec 30, 2011 845.14 860.88 848.45 854.62 0 +10.63(+1.26%)
Dec 29, 2011 829.02 847.97 826.28 844.00 0 +17.05(+2.06%)
Dec 28, 2011 844.41 846.82 823.03 826.95 0 -18.59(-2.20%)
Dec 27, 2011 836.81 857.52 836.23 845.54 0 +1.10(+0.13%)
Dec 23, 2011 844.44 844.44 844.44 0 +28.64(+3.51%)
Dec 21, 2011 817.32 820.70 805.09 815.79 0 +12.20(+1.52%)
Dec 20, 2011 793.94 809.04 787.47 803.59 0 +38.56(+5.04%)
Dec 19, 2011 782.38 786.27 763.65 765.03 0 -12.02(-1.55%)
Dec 16, 2011 761.99 782.81 758.52 777.05 0 +15.40(+2.02%)
Dec 15, 2011 769.61 776.22 757.41 761.65 0 +12.30(+1.64%)
Dec 14, 2011 759.93 766.52 745.99 749.35 0 -23.02(-2.98%)
Dec 13, 2011 784.37 794.43 767.23 772.37 0 -7.47(-0.96%)
Dec 12, 2011 777.93 794.81 762.24 779.83 0 -17.89(-2.24%)
Dec 09, 2011 669.42 804.23 773.28 797.73 0 +22.28(+2.87%)
Dec 08, 2011 791.55 798.33 770.19 775.45 0 -44.93(-5.48%)
Dec 07, 2011 803.47 823.21 798.45 820.38 0 +5.47(+0.67%)
Dec 06, 2011 810.04 823.28 803.31 814.91 0 -6.35(-0.77%)
Dec 05, 2011 821.87 838.05 806.54 821.26 0 +16.23(+2.02%)
Dec 02, 2011 815.65 820.83 800.96 805.03 0 +5.22(+0.65%)
Dec 01, 2011 802.31 823.60 785.35 799.80 0 -4.36(-0.54%)
Nov 30, 2011 790.36 815.69 786.54 804.16 0 +58.02(+7.78%)
Nov 29, 2011 741.19 761.21 732.76 746.14 0 +19.03(+2.62%)
Nov 28, 2011 715.58 737.25 708.80 727.11 0 +56.62(+8.45%)
Nov 25, 2011 684.15 695.10 667.63 670.48 0 -16.43(-2.39%)
Nov 23, 2011 686.91 686.91 686.91 0 -31.91(-4.44%)
Nov 22, 2011 628.18 733.76 711.52 718.81 0 +1.81(+0.25%)
Nov 21, 2011 722.56 728.40 708.14 717.00 0 -22.53(-3.05%)
Nov 18, 2011 744.86 750.04 732.95 739.53 0 +0.67(+0.09%)
Nov 17, 2011 750.87 759.61 732.82 738.86 0 -9.56(-1.28%)
Nov 16, 2011 746.78 767.42 743.50 748.42 0 -12.31(-1.62%)
Nov 15, 2011 751.29 767.55 744.75 760.74 0 -6.79(-0.88%)
Nov 14, 2011 771.94 781.98 760.71 767.52 0 -11.84(-1.52%)
Nov 11, 2011 777.38 787.34 768.62 779.37 0 +24.17(+3.20%)
Nov 10, 2011 752.77 765.87 740.17 755.19 0 +25.64(+3.51%)
Nov 09, 2011 776.58 760.55 722.77 729.56 0 -57.18(-7.27%)
Nov 08, 2011 773.19 792.48 766.48 786.73 0 +30.51(+4.03%)
Nov 07, 2011 663.01 767.03 737.58 756.22 0 -3.45(-0.45%)
Nov 04, 2011 757.92 774.22 742.85 759.68 0 -6.24(-0.82%)
Nov 03, 2011 750.60 769.35 732.09 765.92 0 +43.72(+6.05%)
Nov 02, 2011 715.15 730.86 708.05 722.20 0 +8.93(+1.25%)
Nov 01, 2011 712.30 731.46 700.74 713.27 0 -54.26(-7.07%)
Oct 31, 2011 783.84 789.88 762.97 767.54 0 -39.54(-4.90%)
Oct 28, 2011 812.82 825.12 798.69 807.08 0 -14.85(-1.81%)
Oct 27, 2011 804.65 836.35 786.61 821.93 0 +57.23(+7.48%)
Oct 26, 2011 771.49 776.57 746.05 764.70 0 +15.02(+2.00%)
Oct 25, 2011 667.52 766.82 744.88 749.68 0 -29.17(-3.75%)
Oct 24, 2011 743.95 782.43 744.20 778.85 0 +48.89(+6.70%)
Oct 21, 2011 737.08 744.91 720.06 729.96 0 -2.24(-0.31%)
Oct 20, 2011 739.25 746.61 711.56 732.20 0 +9.94(+1.38%)
Oct 19, 2011 640.04 747.16 717.23 722.26 0 -2.38(-0.33%)
Oct 18, 2011 687.67 728.66 683.08 724.64 0 +32.93(+4.76%)
Oct 17, 2011 627.93 719.89 687.49 691.71 0 -32.11(-4.44%)
Oct 14, 2011 732.95 744.76 719.05 723.82 0 +5.16(+0.72%)
Oct 13, 2011 619.85 728.01 689.20 718.66 0 +3.92(+0.55%)
Oct 12, 2011 698.26 731.55 694.95 714.74 0 +37.00(+5.46%)
Oct 11, 2011 673.76 683.46 666.57 677.74 0 -17.25(-2.48%)
Oct 10, 2011 686.54 705.70 683.34 694.99 0 +35.15(+5.33%)
Oct 07, 2011 680.99 686.10 650.55 659.84 0 -13.16(-1.95%)
Oct 06, 2011 675.18 680.03 653.88 673.00 0 +32.07(+5.00%)
Oct 05, 2011 628.32 647.03 618.34 640.93 0 +13.40(+2.14%)
Oct 04, 2011 591.16 630.53 574.74 627.52 0 +27.12(+4.52%)
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.