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, 2015 1085 1085 1085 1085 0 +4.84(+0.45%)
Dec 30, 2015 1088 1092 1079 1080 0 -11.96(-1.10%)
Dec 29, 2015 1092 1100 1085 1092 0 +5.66(+0.52%)
Dec 28, 2015 1078 1095 1075 1086 0 -12.75(-1.16%)
Dec 24, 2015 1099 1099 1099 1099 0 +2.81(+0.26%)
Dec 23, 2015 1073 1099 1070 1096 0 +33.88(+3.19%)
Dec 22, 2015 1058 1069 1051 1062 0 +9.98(+0.95%)
Dec 21, 2015 1077 1079 1046 1052 0 +2.57(+0.24%)
Dec 18, 2015 1063 1067 1047 1050 0 -14.93(-1.40%)
Dec 17, 2015 1066 1076 1058 1065 0 -4.06(-0.38%)
Dec 16, 2015 1052 1072 1044 1069 0 +17.59(+1.67%)
Dec 15, 2015 1051 1062 1041 1051 0 -0.31(-0.03%)
Dec 14, 2015 1054 1061 1037 1052 0 -1.84(-0.17%)
Dec 11, 2015 1080 1080 1051 1053 0 -33.17(-3.05%)
Dec 10, 2015 1092 1100 1083 1087 0 -4.63(-0.42%)
Dec 09, 2015 1096 1108 1081 1091 0 -3.49(-0.32%)
Dec 08, 2015 1098 1105 1087 1095 0 -21.95(-1.97%)
Dec 07, 2015 1130 1134 1113 1117 0 -16.20(-1.43%)
Dec 04, 2015 1125 1138 1120 1133 0 +19.03(+1.71%)
Dec 03, 2015 1137 1139 1109 1114 0 -18.78(-1.66%)
Dec 02, 2015 1148 1153 1129 1133 0 -17.86(-1.55%)
Dec 01, 2015 1151 1158 1140 1150 0 +11.19(+0.98%)
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%)
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.