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 (%)
Mar 28, 2013 1306 1306 1306 0 +12.39(+0.96%)
Mar 27, 2013 1287 1302 1277 1294 0 -12.67(-0.97%)
Mar 26, 2013 1297 1314 1292 1307 0 -1.54(-0.12%)
Mar 25, 2013 1323 1335 1298 1308 0 -9.08(-0.69%)
Mar 22, 2013 1317 1325 1309 1317 0 -0.41(-0.03%)
Mar 21, 2013 1323 1335 1310 1318 0 -19.53(-1.46%)
Mar 20, 2013 1333 1348 1329 1337 0 +17.77(+1.35%)
Mar 19, 2013 1344 1350 1308 1320 0 -9.50(-0.71%)
Mar 18, 2013 1324 1348 1323 1329 0 -17.21(-1.28%)
Mar 15, 2013 1344 1361 1328 1346 0 +10.22(+0.76%)
Mar 14, 2013 1314 1344 1314 1336 0 +32.95(+2.53%)
Mar 13, 2013 1309 1318 1290 1303 0 -6.75(-0.52%)
Mar 12, 2013 1308 1319 1295 1310 0 -1.23(-0.09%)
Mar 11, 2013 1304 1318 1301 1311 0 +4.96(+0.38%)
Mar 08, 2013 1300 1317 1285 1306 0 +14.19(+1.10%)
Mar 07, 2013 1282 1301 1275 1292 0 +14.19(+1.11%)
Mar 06, 2013 1282 1293 1269 1278 0 -15.36(-1.19%)
Mar 05, 2013 1276 1313 1276 1293 0 +32.36(+2.57%)
Mar 04, 2013 1233 1263 1233 1261 0 +18.30(+1.47%)
Mar 01, 2013 1211 1246 1205 1242 0 +14.09(+1.15%)
Feb 28, 2013 1233 1243 1225 1228 0 +2.44(+0.20%)
Feb 27, 2013 1197 1231 1195 1226 0 +27.32(+2.28%)
Feb 26, 2013 1196 1210 1180 1199 0 -2.93(-0.24%)
Feb 22, 2013 1189 1211 1183 1202 0 +35.87(+3.08%)
Feb 21, 2013 1183 1187 1141 1166 0 -36.47(-3.03%)
Feb 20, 2013 1236 1244 1200 1202 0 -35.58(-2.87%)
Feb 15, 2013 1238 1238 1238 0 -6.20(-0.50%)
Feb 14, 2013 1227 1255 1224 1244 0 +6.83(+0.55%)
Feb 13, 2013 1228 1248 1227 1237 0 +27.49(+2.27%)
Feb 12, 2013 1191 1214 1190 1210 0 +17.88(+1.50%)
Feb 11, 2013 1195 1200 1186 1192 0 -8.86(-0.74%)
Feb 08, 2013 1192 1220 1188 1201 0 +15.60(+1.32%)
Feb 07, 2013 1203 1208 1176 1185 0 -26.08(-2.15%)
Feb 06, 2013 1202 1218 1196 1211 0 +9.30(+0.77%)
Feb 04, 2013 1216 1224 1195 1202 0 -36.21(-2.93%)
Feb 01, 2013 1245 1253 1233 1238 0 +2.55(+0.21%)
Jan 31, 2013 1230 1247 1225 1235 0 +13.21(+1.08%)
Jan 30, 2013 1238 1246 1220 1222 0 -16.25(-1.31%)
Jan 29, 2013 1215 1246 1214 1238 0 +23.69(+1.95%)
Jan 28, 2013 1222 1226 1207 1215 0 -8.27(-0.68%)
Jan 25, 2013 1223 1228 1215 1223 0 +5.45(+0.45%)
Jan 24, 2013 1199 1229 1199 1218 0 +32.95(+2.78%)
Jan 23, 2013 1179 1192 1173 1185 0 -2.54(-0.21%)
Jan 22, 2013 1180 1192 1176 1187 0 +15.66(+1.34%)
Jan 18, 2013 1171 1171 1171 0 +7.32(+0.63%)
Jan 17, 2013 1164 1172 1157 1164 0 +6.61(+0.57%)
Jan 16, 2013 1153 1163 1149 1158 0 -0.22(-0.02%)
Jan 15, 2013 1155 1164 1146 1158 0 -5.48(-0.47%)
Jan 14, 2013 1173 1176 1156 1163 0 -11.98(-1.02%)
Jan 12, 2013 1184 1192 1167 1175 0 +0.00(+0.00%)
Jan 11, 2013 1184 1192 1167 1175 0 -4.28(-0.36%)
Jan 10, 2013 1175 1189 1166 1180 0 +10.89(+0.93%)
Jan 09, 2013 1164 1177 1157 1169 0 +4.84(+0.42%)
Jan 08, 2013 1163 1170 1149 1164 0 -8.19(-0.70%)
Jan 07, 2013 1165 1177 1160 1172 0 -0.16(-0.01%)
Jan 04, 2013 1169 1179 1163 1172 0 +5.29(+0.45%)
Jan 03, 2013 1170 1184 1161 1167 0 -18.15(-1.53%)
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.