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 31, 2014 1304 1304 1304 1304 0 -2.52(-0.19%)
Dec 30, 2014 1305 1316 1297 1306 0 -9.12(-0.69%)
Dec 29, 2014 1305 1322 1303 1315 0 +6.97(+0.53%)
Dec 26, 2014 1313 1317 1303 1308 0 +0.99(+0.08%)
Dec 24, 2014 1307 1307 1307 1307 0 -5.55(-0.42%)
Dec 23, 2014 1318 1331 1305 1313 0 -4.60(-0.35%)
Dec 22, 2014 1327 1332 1307 1317 0 -13.35(-1.00%)
Dec 19, 2014 1324 1344 1311 1331 0 -7.60(-0.57%)
Dec 18, 2014 1301 1347 1291 1338 0 +57.22(+4.47%)
Dec 17, 2014 1254 1291 1251 1281 0 +27.44(+2.19%)
Dec 16, 2014 1254 1277 1254 1254 0 +25.35(+2.06%)
Dec 15, 2014 1254 1268 1222 1228 0 -14.34(-1.15%)
Dec 12, 2014 1283 1286 1240 1243 0 -47.02(-3.65%)
Dec 11, 2014 1297 1315 1286 1290 0 -3.46(-0.27%)
Dec 10, 2014 1315 1337 1290 1293 0 -44.57(-3.33%)
Dec 09, 2014 1330 1343 1319 1338 0 -13.57(-1.00%)
Dec 08, 2014 1369 1371 1348 1351 0 -20.73(-1.51%)
Dec 05, 2014 1380 1386 1368 1372 0 -8.78(-0.64%)
Dec 04, 2014 1382 1395 1373 1381 0 +10.10(+0.74%)
Dec 03, 2014 1366 1380 1362 1371 0 +14.60(+1.08%)
Dec 02, 2014 1371 1376 1349 1356 0 -12.82(-0.94%)
Dec 01, 2014 1384 1389 1363 1369 0 -15.79(-1.14%)
Nov 28, 2014 1409 1411 1377 1385 0 -23.81(-1.69%)
Nov 26, 2014 1409 1409 1409 1409 0 -2.17(-0.15%)
Nov 25, 2014 1419 1424 1404 1411 0 +0.75(+0.05%)
Nov 24, 2014 1412 1418 1404 1410 0 +8.55(+0.61%)
Nov 21, 2014 1412 1421 1397 1401 0 +15.88(+1.15%)
Nov 20, 2014 1361 1387 1359 1386 0 +15.43(+1.13%)
Nov 19, 2014 1358 1376 1353 1370 0 +27.41(+2.04%)
Nov 18, 2014 1337 1350 1332 1343 0 -0.28(-0.02%)
Nov 17, 2014 1342 1349 1328 1343 0 -2.17(-0.16%)
Nov 14, 2014 1330 1349 1321 1345 0 +0.51(+0.04%)
Nov 13, 2014 1353 1362 1334 1345 0 -12.17(-0.90%)
Nov 12, 2014 1353 1365 1349 1357 0 -7.28(-0.53%)
Nov 11, 2014 1356 1368 1349 1364 0 +0.76(+0.06%)
Nov 10, 2014 1357 1367 1351 1363 0 +0.77(+0.06%)
Nov 07, 2014 1362 1370 1353 1363 0 +3.54(+0.26%)
Nov 06, 2014 1355 1367 1349 1359 0 +8.65(+0.64%)
Nov 05, 2014 1358 1364 1345 1350 0 +4.18(+0.31%)
Nov 04, 2014 1350 1353 1330 1346 0 -10.52(-0.78%)
Nov 03, 2014 1360 1367 1349 1357 0 -8.22(-0.60%)
Oct 31, 2014 1361 1371 1348 1365 0 +14.25(+1.06%)
Oct 30, 2014 1339 1365 1334 1351 0 -17.43(-1.27%)
Oct 28, 2014 1351 1375 1345 1368 0 +25.09(+1.87%)
Oct 27, 2014 1343 1361 1343 1343 0 -20.80(-1.53%)
Oct 24, 2014 1347 1374 1344 1364 0 +10.47(+0.77%)
Oct 23, 2014 1326 1365 1325 1353 0 +16.20(+1.21%)
Oct 21, 2014 1320 1349 1325 1337 0 +22.74(+1.73%)
Oct 20, 2014 1299 1317 1295 1314 0 +11.98(+0.92%)
Oct 17, 2014 1296 1316 1287 1302 0 +35.54(+2.81%)
Oct 16, 2014 1222 1274 1220 1267 0 +13.10(+1.04%)
Oct 15, 2014 1248 1261 1221 1254 0 -11.77(-0.93%)
Oct 14, 2014 1261 1279 1242 1266 0 +20.08(+1.61%)
Oct 13, 2014 1282 1295 1244 1245 0 -30.99(-2.43%)
Oct 10, 2014 1315 1321 1278 1276 0 -47.97(-3.62%)
Oct 09, 2014 1363 1366 1318 1324 0 -49.50(-3.60%)
Oct 08, 2014 1358 1376 1336 1374 0 +10.80(+0.79%)
Oct 07, 2014 1382 1385 1362 1363 0 -27.42(-1.97%)
Oct 06, 2014 1392 1405 1383 1391 0 +7.01(+0.51%)
Oct 03, 2014 1390 1432 1370 1384 0 -3.18(-0.23%)
Oct 02, 2014 1394 1400 1364 1387 0 -16.87(-1.20%)
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.