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 (%)
Apr 30, 2013 1256 1267 1246 1257 0 -8.10(-0.64%)
Apr 29, 2013 1272 1284 1256 1265 0 +5.96(+0.47%)
Apr 26, 2013 1247 1280 1247 1259 0 +2.44(+0.19%)
Apr 25, 2013 1258 1274 1244 1256 0 +12.17(+0.98%)
Apr 24, 2013 1230 1250 1226 1244 0 +13.27(+1.08%)
Apr 23, 2013 1223 1238 1216 1231 0 +24.39(+2.02%)
Apr 22, 2013 1204 1218 1184 1206 0 +4.63(+0.39%)
Apr 19, 2013 1192 1211 1189 1202 0 +15.81(+1.33%)
Apr 18, 2013 1213 1221 1178 1186 0 -29.01(-2.39%)
Apr 17, 2013 1229 1236 1201 1215 0 -33.87(-2.71%)
Apr 16, 2013 1233 1254 1229 1249 0 +26.57(+2.17%)
Apr 15, 2013 1266 1268 1221 1222 0 -58.93(-4.60%)
Apr 12, 2013 1293 1300 1273 1281 0 -26.63(-2.04%)
Apr 11, 2013 1302 1317 1299 1308 0 +4.46(+0.34%)
Apr 10, 2013 1290 1313 1284 1303 0 +17.48(+1.36%)
Apr 09, 2013 1288 1297 1274 1286 0 -2.54(-0.20%)
Apr 08, 2013 1276 1293 1272 1289 0 +6.06(+0.47%)
Apr 05, 2013 1223 1286 1213 1282 0 +23.87(+1.90%)
Apr 04, 2013 1260 1274 1247 1259 0 -8.30(-0.66%)
Apr 03, 2013 1296 1301 1260 1267 0 -31.35(-2.41%)
Apr 02, 2013 1302 1314 1294 1298 0 -2.56(-0.20%)
Apr 01, 2013 1304 1311 1296 1301 0 -5.68(-0.43%)
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%)
Jan 02, 2013 1182 1191 1151 1185 0 +43.78(+3.84%)
Dec 31, 2012 1141 1141 1141 0 +23.23(+2.08%)
Dec 28, 2012 1111 1129 1103 1118 0 -6.09(-0.54%)
Dec 27, 2012 1128 1134 1111 1124 0 +4.62(+0.41%)
Dec 26, 2012 1120 1130 1113 1119 0 -4.18(-0.37%)
Dec 24, 2012 1124 1124 1124 0 -18.86(-1.65%)
Dec 21, 2012 1136 1149 1121 1142 0 -7.26(-0.63%)
Dec 20, 2012 1142 1157 1138 1150 0 +18.69(+1.65%)
Dec 19, 2012 1118 1138 1114 1131 0 +28.74(+2.61%)
Dec 18, 2012 1090 1114 1089 1102 0 +10.78(+0.99%)
Dec 17, 2012 1067 1095 1066 1092 0 +21.34(+1.99%)
Dec 14, 2012 1061 1074 1057 1070 0 +6.52(+0.61%)
Dec 13, 2012 1064 1074 1056 1064 0 -1.35(-0.13%)
Dec 12, 2012 1071 1078 1060 1065 0 -0.26(-0.02%)
Dec 11, 2012 1067 1074 1058 1065 0 +7.31(+0.69%)
Dec 10, 2012 1056 1065 1051 1058 0 -2.38(-0.22%)
Dec 07, 2012 1057 1063 1049 1060 0 +7.07(+0.67%)
Dec 06, 2012 1049 1061 1044 1053 0 +7.29(+0.70%)
Dec 05, 2012 1049 1057 1038 1046 0 -3.31(-0.32%)
Dec 04, 2012 1044 1055 1041 1049 0 +6.05(+0.58%)
Nov 30, 2012 1048 1054 1033 1043 0 -1.24(-0.12%)
Nov 29, 2012 1039 1052 1033 1045 0 +6.83(+0.66%)
Nov 28, 2012 1025 1042 1019 1038 0 +7.69(+0.75%)
Nov 27, 2012 1032 1042 1025 1030 0 -9.33(-0.90%)
Nov 26, 2012 1032 1044 1026 1039 0 -9.41(-0.90%)
Nov 24, 2012 1038 1053 1037 1049 0 +0.00(+0.00%)
Nov 23, 2012 1038 1053 1037 1049 0 +14.10(+1.36%)
Nov 21, 2012 1035 1035 1035 0 +5.47(+0.53%)
Nov 20, 2012 1027 1039 1017 1029 0 -0.18(-0.02%)
Nov 19, 2012 1010 1033 1008 1029 0 +31.34(+3.14%)
Nov 16, 2012 992.68 1004 982.39 998.00 0 -1.19(-0.12%)
Nov 15, 2012 996.16 1012 985.34 999.19 0 +1.85(+0.19%)
Nov 14, 2012 1023 1032 995.25 997.34 0 -29.42(-2.87%)
Nov 13, 2012 1023 1040 1014 1027 0 +2.62(+0.26%)
Nov 12, 2012 1024 1033 1013 1024 0 +0.44(+0.04%)
Nov 09, 2012 1026 1043 1018 1024 0 -3.71(-0.36%)
Nov 08, 2012 1035 1043 1022 1027 0 -20.48(-1.95%)
Nov 07, 2012 1047 1058 1036 1048 0 -22.59(-2.11%)
Nov 06, 2012 1067 1076 1061 1070 0 +6.78(+0.64%)
Nov 05, 2012 1059 1074 1050 1064 0 +8.88(+0.84%)
Nov 02, 2012 1070 1084 1052 1055 0 -9.04(-0.85%)
Nov 01, 2012 1052 1076 1049 1064 0 +15.37(+1.47%)
Oct 31, 2012 1047 1060 1034 1048 0 +30.42(+2.99%)
Oct 26, 2012 1018 1018 1018 0 -17.87(-1.73%)
Oct 25, 2012 1044 1051 1023 1036 0 +6.56(+0.64%)
Oct 24, 2012 1018 1035 1012 1029 0 +12.75(+1.25%)
Oct 23, 2012 1008 1021 1001 1017 0 -12.28(-1.19%)
Oct 19, 2012 1052 1055 1023 1029 0 -27.83(-2.63%)
Oct 18, 2012 1055 1067 1041 1057 0 +13.69(+1.31%)
Oct 17, 2012 1052 1064 1039 1043 0 +3.33(+0.32%)
Oct 16, 2012 1023 1045 1014 1040 0 +25.16(+2.48%)
Oct 15, 2012 1014 1026 1006 1015 0 +4.18(+0.41%)
Oct 12, 2012 1016 1025 1001 1010 0 -1.54(-0.15%)
Oct 11, 2012 1013 1023 1006 1012 0 +10.54(+1.05%)
Oct 10, 2012 1009 1017 996.48 1001 0 -9.66(-0.96%)
Oct 09, 2012 1044 1051 1006 1011 0 -33.04(-3.16%)
Oct 08, 2012 1046 1054 1038 1044 0 -15.84(-1.49%)
Oct 06, 2012 1057 1085 1052 1060 0 +0.00(+0.00%)
Oct 05, 2012 1056 1085 1052 1060 0 +7.46(+0.71%)
Oct 04, 2012 1029 1059 1027 1052 0 +22.90(+2.22%)
Oct 03, 2012 1026 1032 1017 1030 0 +0.37(+0.04%)
Oct 02, 2012 1024 1032 1017 1029 0 +9.38(+0.92%)
Oct 01, 2012 1005 1033 999.54 1020 0 +4.75(+0.47%)
Sep 28, 2012 1018 1029 1004 1015 0 -13.21(-1.28%)
Sep 27, 2012 1007 1034 998.64 1028 0 +29.37(+2.94%)
Sep 26, 2012 1016 1021 988.67 998.90 0 -16.84(-1.66%)
Sep 25, 2012 1033 1043 1012 1016 0 -24.71(-2.37%)
Sep 24, 2012 1036 1048 1028 1040 0 -4.25(-0.41%)
Sep 21, 2012 1054 1060 1041 1045 0 +1.06(+0.10%)
Sep 20, 2012 1032 1048 1030 1044 0 -2.74(-0.26%)
Sep 19, 2012 1032 1051 1031 1046 0 +8.44(+0.81%)
Sep 18, 2012 1039 1051 1033 1038 0 -10.37(-0.99%)
Sep 17, 2012 1057 1062 1037 1048 0 -13.89(-1.31%)
Sep 14, 2012 1064 1086 1053 1062 0 +4.26(+0.40%)
Sep 13, 2012 1032 1070 1023 1058 0 +24.44(+2.36%)
Sep 12, 2012 1023 1036 1018 1034 0 +27.05(+2.69%)
Sep 11, 2012 992.17 1013 988.51 1006 0 +9.75(+0.98%)
Sep 10, 2012 1001 1017 992.48 996.70 0 -1.85(-0.19%)
Sep 07, 2012 987.70 1001 982.34 998.55 0 +27.13(+2.79%)
Sep 06, 2012 948.23 975.65 947.54 971.41 0 +32.50(+3.46%)
Sep 05, 2012 936.42 946.65 929.65 938.91 0 +2.81(+0.30%)
Sep 04, 2012 932.03 943.16 924.93 936.10 0 +4.50(+0.48%)
Aug 31, 2012 931.60 931.60 931.60 0 -0.59(-0.06%)
Aug 30, 2012 940.68 944.79 929.86 932.19 0 -17.24(-1.82%)
Aug 29, 2012 962.74 966.49 945.61 949.44 0 -11.44(-1.19%)
Aug 27, 2012 964.01 976.47 955.80 960.88 0 -2.62(-0.27%)
Aug 24, 2012 948.95 970.76 949.50 963.50 0 +7.95(+0.83%)
Aug 23, 2012 962.15 974.11 948.78 955.54 0 -10.52(-1.09%)
Aug 22, 2012 952.68 978.90 949.07 966.07 0 +10.39(+1.09%)
Aug 21, 2012 957.20 970.06 949.70 955.67 0 +9.22(+0.97%)
Aug 20, 2012 946.06 953.62 937.54 946.45 0 -8.93(-0.93%)
Aug 17, 2012 947.58 960.52 945.33 955.38 0 +10.70(+1.13%)
Aug 16, 2012 926.27 957.60 921.83 944.68 0 +16.31(+1.76%)
Aug 15, 2012 919.94 934.22 911.89 928.37 0 -10.71(-1.14%)
Aug 14, 2012 923.70 943.98 919.77 939.07 0 -22.24(-2.31%)
Aug 13, 2012 966.34 977.22 954.02 961.31 0 -18.44(-1.88%)
Aug 11, 2012 967.68 987.44 963.60 979.75 0 +0.00(+0.00%)
Aug 10, 2012 967.68 987.44 963.60 979.75 0 +9.62(+0.99%)
Aug 09, 2012 965.79 978.61 964.20 970.13 0 +3.71(+0.38%)
Aug 08, 2012 964.20 975.30 961.05 966.42 0 -3.99(-0.41%)
Aug 07, 2012 977.99 986.30 967.96 970.41 0 +2.02(+0.21%)
Aug 06, 2012 953.73 976.24 953.42 968.39 0 +19.67(+2.07%)
Aug 03, 2012 945.56 961.22 940.34 948.72 0 +24.42(+2.64%)
Aug 02, 2012 905.85 935.66 898.62 924.31 0 +9.49(+1.04%)
Aug 01, 2012 933.64 941.77 913.89 914.81 0 -6.38(-0.69%)
Jul 31, 2012 934.12 949.58 919.89 921.19 0 -36.67(-3.83%)
Jul 30, 2012 960.27 973.28 952.06 957.87 0 -6.94(-0.72%)
Jul 27, 2012 933.43 971.36 932.82 964.80 0 +37.25(+4.02%)
Jul 26, 2012 922.68 938.13 907.56 927.55 0 +27.81(+3.09%)
Jul 25, 2012 911.99 922.23 894.09 899.75 0 -0.52(-0.06%)
Jul 24, 2012 908.99 915.82 890.07 900.27 0 -13.76(-1.51%)
Jul 23, 2012 898.89 924.47 894.11 914.03 0 -26.70(-2.84%)
Jul 20, 2012 924.07 954.69 921.37 940.72 0 -0.37(-0.04%)
Jul 19, 2012 927.63 945.77 926.19 941.10 0 +11.76(+1.27%)
Jul 18, 2012 927.41 951.82 922.56 929.34 0 -2.97(-0.32%)
Jul 17, 2012 940.24 947.53 920.23 932.31 0 -2.38(-0.25%)
Jul 16, 2012 928.42 943.99 921.79 934.68 0 +8.13(+0.88%)
Jul 14, 2012 902.89 929.00 904.99 926.55 0 +0.00(+0.00%)
Jul 13, 2012 902.89 929.00 904.99 926.55 0 +18.97(+2.09%)
Jul 12, 2012 893.19 913.04 885.47 907.58 0 +6.65(+0.74%)
Jul 11, 2012 895.66 909.43 890.33 900.94 0 +9.09(+1.02%)
Jul 10, 2012 901.50 910.28 887.51 891.85 0 -4.55(-0.51%)
Jul 09, 2012 897.73 908.49 886.10 896.39 0 -0.09(-0.01%)
Jul 06, 2012 894.81 903.34 886.21 896.48 0 -19.96(-2.18%)
Jul 05, 2012 917.57 924.15 906.46 916.44 0 -21.17(-2.26%)
Jul 03, 2012 937.62 937.62 937.62 0 +0.14(+0.02%)
Jul 02, 2012 940.74 948.96 925.96 937.47 0 +8.42(+0.91%)
Jun 30, 2012 916.35 942.71 908.68 929.06 0 -0.75(-0.08%)
Jun 29, 2012 916.35 942.71 908.68 929.80 0 +51.13(+5.82%)
Jun 28, 2012 859.15 881.52 855.39 878.67 0 +10.59(+1.22%)
Jun 27, 2012 846.13 875.46 843.38 868.08 0 +21.91(+2.59%)
Jun 26, 2012 831.46 854.05 823.60 846.17 0 +11.62(+1.39%)
Jun 25, 2012 811.90 840.77 806.59 834.55 0 +2.79(+0.34%)
Jun 22, 2012 819.18 836.69 814.89 831.76 0 +12.83(+1.57%)
Jun 21, 2012 859.55 866.96 817.26 818.93 0 -41.10(-4.78%)
Jun 20, 2012 856.42 867.63 850.50 860.04 0 +2.93(+0.34%)
Jun 19, 2012 840.70 863.30 838.13 857.10 0 +26.73(+3.22%)
Jun 18, 2012 823.14 836.70 820.04 830.37 0 -2.39(-0.29%)
Jun 15, 2012 703.85 835.06 816.77 832.76 0 +26.54(+3.29%)
Jun 14, 2012 787.25 811.78 785.70 806.22 0 +10.45(+1.31%)
Jun 13, 2012 801.88 817.46 791.43 795.77 0 -15.64(-1.93%)
Jun 12, 2012 806.15 814.24 798.00 811.41 0 +10.77(+1.35%)
Jun 11, 2012 829.22 832.46 799.45 800.64 0 -11.49(-1.42%)
Jun 08, 2012 794.78 816.08 788.51 812.13 0 +10.49(+1.31%)
Jun 07, 2012 823.52 831.66 800.13 801.64 0 -6.80(-0.84%)
Jun 06, 2012 777.07 811.15 779.15 808.45 0 +42.76(+5.58%)
Jun 05, 2012 756.01 772.49 755.49 765.69 0 +1.23(+0.16%)
Jun 04, 2012 767.47 775.90 755.05 764.46 0 +1.92(+0.25%)
Jun 02, 2012 777.79 788.25 759.06 762.53 0 +0.00(+0.00%)
Jun 01, 2012 777.79 788.25 759.06 762.53 0 -43.19(-5.36%)
May 31, 2012 809.51 813.84 789.92 805.73 0 -8.32(-1.02%)
May 30, 2012 827.61 829.79 809.54 814.04 0 -35.39(-4.17%)
May 29, 2012 728.15 853.16 830.16 849.44 0 +29.60(+3.61%)
May 25, 2012 819.84 819.84 819.84 0 -2.70(-0.33%)
May 24, 2012 828.12 831.89 813.67 822.54 0 -5.04(-0.61%)
May 23, 2012 819.08 830.40 805.34 827.58 0 -3.15(-0.38%)
May 22, 2012 829.99 852.64 824.64 830.73 0 +9.91(+1.21%)
May 21, 2012 795.43 822.60 790.84 820.82 0 +28.62(+3.61%)
May 18, 2012 807.95 814.33 787.03 792.20 0 -2.54(-0.32%)
May 17, 2012 803.34 816.48 788.39 794.74 0 -19.17(-2.36%)
May 16, 2012 831.46 843.29 811.76 813.91 0 -19.72(-2.37%)
May 15, 2012 843.76 856.39 829.37 833.63 0 -18.54(-2.18%)
May 14, 2012 865.23 870.61 848.24 852.16 0 -35.67(-4.02%)
May 11, 2012 771.93 903.38 878.50 887.84 0 -9.77(-1.09%)
May 10, 2012 789.22 907.01 891.54 897.60 0 +10.78(+1.22%)
May 09, 2012 765.13 896.13 870.39 886.83 0 -10.06(-1.12%)
May 08, 2012 900.72 905.87 881.11 896.89 0 -27.01(-2.92%)
May 07, 2012 789.28 927.49 903.97 923.89 0 +11.24(+1.23%)
May 04, 2012 806.85 926.48 908.15 912.66 0 -27.78(-2.95%)
May 03, 2012 957.44 963.93 936.66 940.44 0 -26.16(-2.71%)
May 02, 2012 959.38 970.97 953.18 966.60 0 +1.80(+0.19%)
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.