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, 2019 1313 1323 1304 1317 0 +11.38(+0.87%)
Apr 29, 2019 1302 1310 1296 1306 0 +11.73(+0.91%)
Apr 26, 2019 1290 1299 1285 1294 0 +2.35(+0.18%)
Apr 25, 2019 1299 1301 1284 1292 0 -28.74(-2.18%)
Apr 24, 2019 1326 1330 1312 1320 0 +5.85(+0.44%)
Apr 23, 2019 1323 1328 1308 1315 0 -8.47(-0.64%)
Apr 22, 2019 1319 1330 1315 1323 0 -2.51(-0.19%)
Apr 18, 2019 1332 1341 1322 1326 0 +18.34(+1.40%)
Apr 17, 2019 1315 1317 1303 1307 0 +3.60(+0.28%)
Apr 16, 2019 1305 1309 1298 1304 0 +9.11(+0.70%)
Apr 15, 2019 1291 1298 1285 1295 0 +5.22(+0.40%)
Apr 12, 2019 1289 1298 1284 1289 0 +10.47(+0.82%)
Apr 11, 2019 1277 1289 1271 1279 0 +11.32(+0.89%)
Apr 10, 2019 1270 1274 1264 1268 0 -3.32(-0.26%)
Apr 09, 2019 1268 1285 1264 1271 0 -10.87(-0.85%)
Apr 08, 2019 1277 1284 1270 1282 0 -1.67(-0.13%)
Apr 05, 2019 1279 1288 1276 1283 0 +18.18(+1.44%)
Apr 04, 2019 1266 1272 1259 1265 0 -4.11(-0.32%)
Apr 03, 2019 1271 1277 1266 1269 0 +22.88(+1.84%)
Apr 02, 2019 1239 1249 1235 1246 0 -2.17(-0.17%)
Apr 01, 2019 1243 1256 1238 1249 0 +24.73(+2.02%)
Mar 29, 2019 1223 1232 1213 1224 0 +39.96(+3.38%)
Mar 28, 2019 1186 1190 1172 1184 0 -2.59(-0.22%)
Mar 27, 2019 1186 1192 1173 1187 0 -1.61(-0.14%)
Mar 26, 2019 1195 1203 1181 1188 0 -14.04(-1.17%)
Mar 25, 2019 1191 1204 1187 1202 0 +17.42(+1.47%)
Mar 22, 2019 1208 1211 1183 1185 0 -34.75(-2.85%)
Mar 21, 2019 1209 1225 1208 1220 0 -1.45(-0.12%)
Mar 20, 2019 1219 1230 1206 1221 0 +1.97(+0.16%)
Mar 19, 2019 1225 1231 1215 1219 0 -4.08(-0.33%)
Mar 18, 2019 1217 1225 1214 1223 0 -1.22(-0.10%)
Mar 15, 2019 1223 1232 1217 1224 0 +23.31(+1.94%)
Mar 14, 2019 1206 1210 1195 1201 0 -9.56(-0.79%)
Mar 13, 2019 1228 1229 1206 1211 0 -6.19(-0.51%)
Mar 12, 2019 1227 1228 1214 1217 0 -12.02(-0.98%)
Mar 11, 2019 1217 1233 1214 1229 0 +8.99(+0.74%)
Mar 08, 2019 1207 1221 1204 1220 0 +3.69(+0.30%)
Mar 07, 2019 1217 1225 1205 1216 0 -18.08(-1.46%)
Mar 06, 2019 1247 1250 1230 1234 0 -11.45(-0.92%)
Mar 05, 2019 1247 1253 1241 1246 0 -1.75(-0.14%)
Mar 04, 2019 1244 1250 1234 1247 0 +1.10(+0.09%)
Mar 01, 2019 1247 1255 1236 1246 0 +16.41(+1.33%)
Feb 28, 2019 1236 1237 1219 1230 0 +1.00(+0.08%)
Feb 27, 2019 1228 1236 1221 1229 0 -5.77(-0.47%)
Feb 26, 2019 1230 1243 1226 1235 0 +3.51(+0.29%)
Feb 25, 2019 1234 1239 1228 1231 0 +1.92(+0.16%)
Feb 22, 2019 1230 1236 1222 1229 0 -1.43(-0.12%)
Feb 21, 2019 1229 1233 1224 1231 0 +0.05(+0.00%)
Feb 20, 2019 1224 1235 1222 1231 0 +14.69(+1.21%)
Feb 19, 2019 1208 1223 1205 1216 0 +17.89(+1.49%)
Feb 15, 2019 1190 1201 1186 1198 0 +13.53(+1.14%)
Feb 14, 2019 1182 1190 1175 1184 0 -4.44(-0.37%)
Feb 13, 2019 1201 1205 1187 1189 0 +0.20(+0.02%)
Feb 12, 2019 1174 1192 1173 1189 0 +13.86(+1.18%)
Feb 11, 2019 1168 1177 1164 1175 0 +12.93(+1.11%)
Feb 08, 2019 1158 1166 1148 1162 0 -0.23(-0.02%)
Feb 07, 2019 1177 1182 1154 1162 0 -10.58(-0.90%)
Feb 06, 2019 1192 1195 1171 1173 0 +2.20(+0.19%)
Feb 05, 2019 1169 1174 1158 1171 0 +16.14(+1.40%)
Feb 04, 2019 1148 1159 1141 1154 0 +13.30(+1.17%)
Feb 01, 2019 1138 1153 1130 1141 0 +8.31(+0.73%)
Jan 31, 2019 1124 1136 1120 1133 0 +0.57(+0.05%)
Jan 30, 2019 1122 1141 1117 1132 0 +3.64(+0.32%)
Jan 29, 2019 1131 1138 1122 1129 0 -5.57(-0.49%)
Jan 28, 2019 1120 1138 1115 1134 0 +8.20(+0.73%)
Jan 25, 2019 1128 1135 1119 1126 0 +24.35(+2.21%)
Jan 24, 2019 1096 1108 1093 1102 0 +1.91(+0.17%)
Jan 23, 2019 1126 1127 1092 1100 0 -19.16(-1.71%)
Jan 22, 2019 1115 1128 1102 1119 0 -7.54(-0.67%)
Jan 18, 2019 1120 1132 1112 1126 0 +23.98(+2.18%)
Jan 17, 2019 1092 1105 1090 1102 0 +9.11(+0.83%)
Jan 16, 2019 1094 1104 1088 1093 0 +1.04(+0.10%)
Jan 15, 2019 1094 1099 1085 1092 0 -9.84(-0.89%)
Jan 14, 2019 1092 1111 1088 1102 0 +1.60(+0.15%)
Jan 11, 2019 1098 1110 1091 1100 0 -9.36(-0.84%)
Jan 10, 2019 1105 1113 1100 1110 0 +5.35(+0.48%)
Jan 09, 2019 1106 1115 1095 1104 0 +19.12(+1.76%)
Jan 08, 2019 1086 1100 1073 1085 0 +9.64(+0.90%)
Jan 07, 2019 1060 1082 1054 1076 0 +1.06(+0.10%)
Jan 04, 2019 1056 1080 1051 1075 0 +47.88(+4.66%)
Jan 03, 2019 1033 1040 1016 1027 0 -10.98(-1.06%)
Jan 02, 2019 1024 1045 1017 1038 0 -10.30(-0.98%)
Dec 31, 2018 1032 1061 1022 1048 0 +15.22(+1.47%)
Dec 28, 2018 1040 1044 1027 1033 0 +6.22(+0.61%)
Dec 27, 2018 993.44 1027 991.25 1027 0 +8.97(+0.88%)
Dec 26, 2018 983.64 1022 975.19 1018 0 +34.49(+3.51%)
Dec 24, 2018 996.25 1003 979.44 983.16 0 -8.39(-0.85%)
Dec 21, 2018 1007 1013 986.33 991.55 0 +0.95(+0.10%)
Dec 20, 2018 995.99 1005 976.97 990.60 0 -9.82(-0.98%)
Dec 19, 2018 1023 1036 992.80 1000 0 -13.71(-1.35%)
Dec 18, 2018 1015 1023 1006 1014 0 +13.87(+1.39%)
Dec 17, 2018 1013 1020 995.63 1000 0 -9.20(-0.91%)
Dec 14, 2018 1006 1019 1003 1009 0 -4.77(-0.47%)
Dec 13, 2018 1048 1049 1011 1014 0 -5.14(-0.50%)
Dec 12, 2018 1026 1033 1017 1019 0 +13.00(+1.29%)
Dec 11, 2018 1036 1039 1001 1006 0 -6.53(-0.64%)
Dec 10, 2018 1030 1034 1002 1013 0 -22.84(-2.21%)
Dec 07, 2018 1060 1075 1033 1036 0 -10.60(-1.01%)
Dec 06, 2018 1028 1047 1018 1046 0 -20.06(-1.88%)
Dec 04, 2018 1105 1111 1066 1066 0 -59.88(-5.32%)
Dec 03, 2018 1140 1145 1119 1126 0 +19.78(+1.79%)
Nov 30, 2018 1107 1113 1098 1106 0 -19.90(-1.77%)
Nov 29, 2018 1127 1139 1118 1126 0 +7.39(+0.66%)
Nov 28, 2018 1099 1123 1082 1119 0 +24.04(+2.20%)
Nov 27, 2018 1087 1102 1080 1095 0 -4.53(-0.41%)
Nov 26, 2018 1102 1110 1091 1100 0 +10.61(+0.97%)
Nov 23, 2018 1075 1095 1072 1089 0 +10.07(+0.93%)
Nov 21, 2018 1079 1079 1079 1079 0 +4.37(+0.41%)
Nov 20, 2018 1081 1094 1071 1074 0 -22.93(-2.09%)
Nov 19, 2018 1101 1109 1092 1097 0 -15.54(-1.40%)
Nov 16, 2018 1111 1119 1100 1113 0 -16.69(-1.48%)
Nov 15, 2018 1119 1135 1107 1130 0 -9.28(-0.81%)
Nov 14, 2018 1156 1165 1131 1139 0 +2.04(+0.18%)
Nov 13, 2018 1142 1157 1134 1137 0 -5.46(-0.48%)
Nov 12, 2018 1154 1161 1138 1142 0 -22.75(-1.95%)
Nov 09, 2018 1172 1177 1152 1165 0 -18.46(-1.56%)
Nov 08, 2018 1215 1219 1173 1184 0 -59.59(-4.79%)
Nov 07, 2018 1226 1250 1216 1243 0 +40.95(+3.41%)
Nov 06, 2018 1192 1212 1188 1202 0 -12.67(-1.04%)
Nov 05, 2018 1219 1227 1209 1215 0 -4.33(-0.36%)
Nov 02, 2018 1221 1228 1209 1219 0 +6.09(+0.50%)
Nov 01, 2018 1198 1216 1192 1213 0 +25.40(+2.14%)
Oct 31, 2018 1187 1206 1183 1188 0 +19.42(+1.66%)
Oct 30, 2018 1136 1171 1127 1168 0 +52.86(+4.74%)
Oct 29, 2018 1143 1152 1103 1115 0 -14.16(-1.25%)
Oct 26, 2018 1123 1138 1097 1130 0 +34.12(+3.11%)
Oct 24, 2018 1127 1130 1095 1095 0 -35.64(-3.15%)
Oct 23, 2018 1120 1136 1107 1131 0 -8.50(-0.75%)
Oct 22, 2018 1156 1160 1138 1140 0 -23.02(-1.98%)
Oct 19, 2018 1169 1176 1151 1163 0 -10.12(-0.86%)
Oct 18, 2018 1208 1213 1169 1173 0 -66.97(-5.40%)
Oct 17, 2018 1255 1259 1235 1240 0 -28.08(-2.21%)
Oct 16, 2018 1266 1272 1259 1268 0 +14.89(+1.19%)
Oct 15, 2018 1243 1263 1239 1253 0 +18.94(+1.53%)
Oct 12, 2018 1241 1244 1219 1234 0 +8.77(+0.72%)
Oct 11, 2018 1246 1253 1220 1225 0 -27.88(-2.22%)
Oct 10, 2018 1280 1282 1252 1253 0 -41.51(-3.21%)
Oct 09, 2018 1290 1302 1285 1295 0 -3.57(-0.28%)
Oct 08, 2018 1292 1300 1283 1298 0 -1.03(-0.08%)
Oct 05, 2018 1316 1319 1292 1299 0 -15.93(-1.21%)
Oct 04, 2018 1334 1336 1309 1315 0 -21.06(-1.58%)
Oct 03, 2018 1343 1347 1331 1336 0 +7.09(+0.53%)
Oct 02, 2018 1338 1341 1325 1329 0 -19.31(-1.43%)
Oct 01, 2018 1344 1356 1341 1348 0 +6.85(+0.51%)
Sep 28, 2018 1342 1348 1333 1342 0 -7.55(-0.56%)
Sep 27, 2018 1349 1360 1346 1349 0 +0.91(+0.07%)
Sep 26, 2018 1349 1364 1343 1348 0 -2.56(-0.19%)
Sep 25, 2018 1353 1359 1346 1351 0 +6.88(+0.51%)
Sep 24, 2018 1355 1360 1342 1344 0 -8.21(-0.61%)
Sep 21, 2018 1361 1366 1351 1352 0 -10.56(-0.77%)
Sep 20, 2018 1364 1370 1354 1363 0 +18.46(+1.37%)
Sep 19, 2018 1341 1354 1339 1344 0 +8.59(+0.64%)
Sep 18, 2018 1332 1344 1330 1336 0 +7.32(+0.55%)
Sep 17, 2018 1330 1341 1323 1328 0 +2.35(+0.18%)
Sep 14, 2018 1327 1337 1315 1326 0 -10.35(-0.77%)
Sep 13, 2018 1337 1346 1331 1336 0 +16.51(+1.25%)
Sep 12, 2018 1321 1329 1314 1320 0 -8.08(-0.61%)
Sep 11, 2018 1314 1332 1310 1328 0 +1.81(+0.14%)
Sep 10, 2018 1334 1337 1318 1326 0 +4.80(+0.36%)
Sep 07, 2018 1332 1339 1315 1321 0 -23.31(-1.73%)
Sep 06, 2018 1348 1358 1336 1344 0 -1.60(-0.12%)
Sep 05, 2018 1358 1362 1340 1346 0 -10.66(-0.79%)
Sep 04, 2018 1353 1361 1345 1357 0 -7.50(-0.55%)
Aug 31, 2018 1364 1364 1364 1364 0 -17.18(-1.24%)
Aug 30, 2018 1388 1392 1377 1381 0 -16.81(-1.20%)
Aug 29, 2018 1395 1404 1383 1398 0 +20.78(+1.51%)
Aug 28, 2018 1398 1400 1375 1377 0 -32.51(-2.31%)
Aug 27, 2018 1399 1413 1394 1410 0 +21.25(+1.53%)
Aug 24, 2018 1385 1398 1381 1389 0 +19.05(+1.39%)
Aug 23, 2018 1380 1385 1367 1370 0 -19.49(-1.40%)
Aug 22, 2018 1394 1400 1380 1389 0 +7.61(+0.55%)
Aug 21, 2018 1375 1388 1371 1382 0 +17.40(+1.28%)
Aug 20, 2018 1366 1369 1358 1364 0 +6.10(+0.45%)
Aug 17, 2018 1349 1363 1346 1358 0 +18.42(+1.37%)
Aug 16, 2018 1342 1355 1335 1340 0 +5.66(+0.42%)
Aug 15, 2018 1341 1347 1322 1334 0 -17.70(-1.31%)
Aug 14, 2018 1348 1357 1342 1352 0 +3.57(+0.26%)
Aug 13, 2018 1363 1366 1345 1348 0 -3.77(-0.28%)
Aug 10, 2018 1354 1363 1345 1352 0 -36.68(-2.64%)
Aug 09, 2018 1393 1403 1384 1389 0 -31.37(-2.21%)
Aug 08, 2018 1420 1425 1414 1420 0 +7.50(+0.53%)
Aug 07, 2018 1419 1426 1410 1412 0 +4.28(+0.30%)
Aug 06, 2018 1404 1414 1401 1408 0 -0.77(-0.05%)
Aug 03, 2018 1405 1412 1400 1409 0 +14.25(+1.02%)
Aug 02, 2018 1386 1397 1381 1395 0 -0.45(-0.03%)
Aug 01, 2018 1404 1409 1389 1395 0 -27.24(-1.92%)
Jul 31, 2018 1439 1444 1419 1422 0 -12.76(-0.89%)
Jul 30, 2018 1439 1448 1428 1435 0 -12.00(-0.83%)
Jul 27, 2018 1446 1456 1436 1447 0 -10.44(-0.72%)
Jul 26, 2018 1466 1473 1449 1458 0 -3.61(-0.25%)
Jul 25, 2018 1456 1467 1439 1461 0 -2.06(-0.14%)
Jul 24, 2018 1465 1474 1455 1463 0 +14.18(+0.98%)
Jul 23, 2018 1443 1454 1440 1449 0 -5.22(-0.36%)
Jul 20, 2018 1449 1463 1445 1454 0 -6.32(-0.43%)
Jul 19, 2018 1455 1466 1450 1461 0 -14.68(-1.00%)
Jul 18, 2018 1471 1479 1460 1475 0 +13.48(+0.92%)
Jul 17, 2018 1458 1468 1455 1462 0 -12.46(-0.85%)
Jul 16, 2018 1483 1485 1467 1474 0 +4.32(+0.29%)
Jul 13, 2018 1470 1478 1464 1470 0 -4.37(-0.30%)
Jul 12, 2018 1476 1481 1468 1474 0 +17.11(+1.17%)
Jul 11, 2018 1463 1474 1452 1457 0 -23.13(-1.56%)
Jul 10, 2018 1478 1487 1474 1480 0 -6.31(-0.42%)
Jul 09, 2018 1487 1490 1478 1487 0 +7.85(+0.53%)
Jul 06, 2018 1471 1485 1468 1479 0 +4.31(+0.29%)
Jul 05, 2018 1472 1478 1459 1474 0 +17.57(+1.21%)
Jul 03, 2018 1457 1457 1457 1457 0 +13.69(+0.95%)
Jul 02, 2018 1439 1447 1432 1443 0 -17.25(-1.18%)
Jun 29, 2018 1466 1477 1456 1460 0 +2.54(+0.17%)
Jun 28, 2018 1451 1462 1440 1458 0 -4.48(-0.31%)
Jun 27, 2018 1482 1489 1460 1462 0 -13.46(-0.91%)
Jun 26, 2018 1467 1480 1462 1476 0 +18.99(+1.30%)
Jun 25, 2018 1470 1472 1445 1457 0 -30.17(-2.03%)
Jun 22, 2018 1489 1493 1477 1487 0 +17.98(+1.22%)
Jun 21, 2018 1483 1490 1466 1469 0 -26.23(-1.75%)
Jun 20, 2018 1498 1501 1487 1495 0 +8.36(+0.56%)
Jun 19, 2018 1475 1491 1469 1487 0 -19.65(-1.30%)
Jun 18, 2018 1493 1510 1487 1507 0 -11.35(-0.75%)
Jun 15, 2018 1518 1526 1512 1518 0 -7.11(-0.47%)
Jun 14, 2018 1528 1538 1522 1525 0 -1.65(-0.11%)
Jun 13, 2018 1537 1544 1520 1527 0 -14.76(-0.96%)
Jun 12, 2018 1548 1550 1536 1541 0 -11.38(-0.73%)
Jun 11, 2018 1545 1559 1541 1553 0 +11.10(+0.72%)
Jun 08, 2018 1540 1545 1529 1542 0 +2.48(+0.16%)
Jun 07, 2018 1551 1557 1532 1539 0 -5.47(-0.35%)
Jun 06, 2018 1534 1545 1529 1545 0 +24.63(+1.62%)
Jun 05, 2018 1525 1531 1516 1520 0 -0.54(-0.04%)
Jun 04, 2018 1525 1527 1514 1521 0 +12.40(+0.82%)
Jun 01, 2018 1524 1527 1503 1508 0 +9.27(+0.62%)
May 31, 2018 1509 1515 1490 1499 0 +24.96(+1.69%)
May 30, 2018 1462 1479 1458 1474 0 +27.10(+1.87%)
May 29, 2018 1449 1461 1438 1447 0 -36.39(-2.45%)
May 25, 2018 1483 1483 1483 1483 0 -12.50(-0.84%)
May 24, 2018 1506 1509 1487 1496 0 -14.33(-0.95%)
May 23, 2018 1511 1517 1497 1510 0 -23.89(-1.56%)
May 22, 2018 1545 1553 1533 1534 0 +1.50(+0.10%)
May 21, 2018 1529 1538 1522 1533 0 +12.01(+0.79%)
May 18, 2018 1508 1526 1501 1520 0 +18.06(+1.20%)
May 17, 2018 1505 1512 1495 1502 0 +0.16(+0.01%)
May 16, 2018 1496 1507 1492 1502 0 +14.78(+0.99%)
May 15, 2018 1485 1499 1476 1488 0 -0.96(-0.06%)
May 14, 2018 1497 1500 1486 1488 0 -14.75(-0.98%)
May 11, 2018 1507 1511 1497 1503 0 -2.55(-0.17%)
May 10, 2018 1501 1514 1499 1506 0 -0.10(-0.01%)
May 09, 2018 1496 1508 1490 1506 0 +17.41(+1.17%)
May 08, 2018 1469 1492 1467 1488 0 +8.34(+0.56%)
May 07, 2018 1481 1486 1471 1480 0 +1.27(+0.09%)
May 04, 2018 1466 1487 1462 1479 0 +9.77(+0.67%)
May 03, 2018 1466 1473 1448 1469 0 +6.67(+0.46%)
May 02, 2018 1472 1479 1458 1462 0 +10.61(+0.73%)
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.