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, 2020 1148 1159 1134 1150 0 -24.82(-2.11%)
Apr 29, 2020 1150 1181 1148 1175 0 +70.48(+6.38%)
Apr 28, 2020 1113 1127 1098 1104 0 +12.42(+1.14%)
Apr 27, 2020 1088 1098 1070 1092 0 +47.99(+4.60%)
Apr 24, 2020 1042 1052 1029 1044 0 +15.48(+1.51%)
Apr 23, 2020 1041 1055 1021 1029 0 -6.20(-0.60%)
Apr 22, 2020 1045 1050 1024 1035 0 +57.25(+5.86%)
Apr 21, 2020 994.00 1010 974.74 977.52 0 -28.98(-2.88%)
Apr 20, 2020 1023 1034 1005 1006 0 -43.12(-4.11%)
Apr 17, 2020 1049 1056 1030 1050 0 +42.27(+4.20%)
Apr 16, 2020 1031 1033 992.22 1007 0 +3.63(+0.36%)
Apr 15, 2020 1019 1024 988.07 1004 0 -75.65(-7.01%)
Apr 14, 2020 1091 1109 1068 1079 0 -19.05(-1.73%)
Apr 13, 2020 1127 1131 1082 1098 0 -33.46(-2.96%)
Apr 09, 2020 1099 1138 1095 1132 0 +86.93(+8.32%)
Apr 08, 2020 1038 1051 1016 1045 0 +20.70(+2.02%)
Apr 07, 2020 1070 1080 1021 1024 0 -14.91(-1.43%)
Apr 06, 2020 1019 1050 1013 1039 0 +72.52(+7.50%)
Apr 03, 2020 993.62 998.10 947.59 966.64 0 -29.96(-3.01%)
Apr 02, 2020 993.08 1021 969.86 996.60 0 +14.33(+1.46%)
Apr 01, 2020 992.33 1019 975.82 982.27 0 -38.27(-3.75%)
Mar 31, 2020 990.03 1053 976.75 1021 0 +38.02(+3.87%)
Mar 30, 2020 952.70 1001 943.47 982.52 0 +31.52(+3.31%)
Mar 27, 2020 948.67 976.52 933.47 951.00 0 -54.39(-5.41%)
Mar 26, 2020 952.02 1021 945.83 1005 0 +91.56(+10.02%)
Mar 25, 2020 884.45 946.43 861.58 913.83 0 +37.25(+4.25%)
Mar 24, 2020 823.33 893.62 815.02 876.58 0 +103.21(+13.34%)
Mar 23, 2020 782.25 804.26 753.37 773.38 0 -8.75(-1.12%)
Mar 20, 2020 821.52 846.62 780.11 782.12 0 +0.44(+0.06%)
Mar 19, 2020 736.92 873.88 725.61 781.68 0 +11.72(+1.52%)
Mar 18, 2020 782.47 818.86 729.32 769.97 0 -142.64(-15.63%)
Mar 17, 2020 877.71 933.60 846.23 912.61 0 +9.81(+1.09%)
Mar 16, 2020 908.07 951.55 893.60 902.80 0 -192.86(-17.60%)
Mar 13, 2020 1072 1099 1006 1096 0 +75.97(+7.45%)
Mar 12, 2020 1063 1067 995.02 1020 0 -149.27(-12.77%)
Mar 11, 2020 1213 1219 1159 1169 0 -89.88(-7.14%)
Mar 10, 2020 1268 1275 1216 1259 0 +44.93(+3.70%)
Mar 09, 2020 1256 1279 1206 1214 0 -141.51(-10.44%)
Mar 06, 2020 1356 1376 1333 1355 0 -48.72(-3.47%)
Mar 05, 2020 1409 1430 1394 1404 0 -42.96(-2.97%)
Mar 04, 2020 1421 1448 1405 1447 0 +50.48(+3.61%)
Mar 03, 2020 1413 1438 1380 1397 0 -3.73(-0.27%)
Mar 02, 2020 1372 1401 1358 1400 0 +49.83(+3.69%)
Feb 28, 2020 1338 1361 1318 1351 0 -16.42(-1.20%)
Feb 27, 2020 1384 1404 1366 1367 0 -47.43(-3.35%)
Feb 26, 2020 1435 1443 1409 1414 0 -1.97(-0.14%)
Feb 25, 2020 1457 1458 1412 1416 0 -37.40(-2.57%)
Feb 24, 2020 1448 1464 1442 1454 0 -49.24(-3.28%)
Feb 21, 2020 1502 1510 1493 1503 0 -5.92(-0.39%)
Feb 20, 2020 1519 1523 1499 1509 0 -14.58(-0.96%)
Feb 19, 2020 1522 1529 1517 1523 0 +3.14(+0.21%)
Feb 18, 2020 1515 1531 1509 1520 0 -22.51(-1.46%)
Feb 14, 2020 1548 1550 1536 1543 0 -5.39(-0.35%)
Feb 13, 2020 1550 1555 1541 1548 0 -22.88(-1.46%)
Feb 12, 2020 1581 1582 1567 1571 0 -5.19(-0.33%)
Feb 11, 2020 1570 1587 1564 1576 0 +26.31(+1.70%)
Feb 10, 2020 1543 1552 1539 1550 0 +9.88(+0.64%)
Feb 07, 2020 1544 1549 1537 1540 0 -18.57(-1.19%)
Feb 06, 2020 1569 1574 1555 1559 0 -12.83(-0.82%)
Feb 05, 2020 1564 1576 1556 1572 0 +12.84(+0.82%)
Feb 04, 2020 1565 1571 1546 1559 0 +13.12(+0.85%)
Feb 03, 2020 1532 1550 1529 1546 0 +24.99(+1.64%)
Jan 31, 2020 1539 1542 1514 1521 0 -36.68(-2.36%)
Jan 30, 2020 1538 1559 1531 1557 0 +5.54(+0.36%)
Jan 29, 2020 1563 1568 1549 1552 0 +0.56(+0.04%)
Jan 28, 2020 1530 1554 1525 1551 0 +21.23(+1.39%)
Jan 27, 2020 1529 1540 1522 1530 0 -29.63(-1.90%)
Jan 24, 2020 1572 1573 1552 1560 0 +5.24(+0.34%)
Jan 23, 2020 1547 1556 1536 1554 0 +3.00(+0.19%)
Jan 22, 2020 1552 1557 1547 1551 0 +2.46(+0.16%)
Jan 21, 2020 1554 1559 1544 1549 0 -13.33(-0.85%)
Jan 17, 2020 1556 1566 1550 1562 0 +5.82(+0.37%)
Jan 16, 2020 1540 1557 1538 1556 0 +12.56(+0.81%)
Jan 15, 2020 1538 1548 1536 1544 0 -9.63(-0.62%)
Jan 14, 2020 1554 1561 1549 1553 0 -10.21(-0.65%)
Jan 13, 2020 1552 1565 1548 1564 0 +13.63(+0.88%)
Jan 10, 2020 1549 1554 1541 1550 0 -11.30(-0.72%)
Jan 09, 2020 1558 1564 1552 1561 0 +1.53(+0.10%)
Jan 08, 2020 1547 1565 1546 1560 0 +7.66(+0.49%)
Jan 07, 2020 1553 1560 1547 1552 0 -10.82(-0.69%)
Jan 06, 2020 1552 1564 1550 1563 0 +6.37(+0.41%)
Jan 03, 2020 1556 1566 1554 1557 0 -31.57(-1.99%)
Jan 02, 2020 1587 1590 1577 1588 0 +17.96(+1.14%)
Dec 31, 2019 1557 1573 1553 1570 0 +6.56(+0.42%)
Dec 30, 2019 1583 1585 1561 1564 0 -14.20(-0.90%)
Dec 27, 2019 1582 1587 1575 1578 0 +3.64(+0.23%)
Dec 26, 2019 1562 1576 1560 1574 0 +12.38(+0.79%)
Dec 24, 2019 1559 1564 1553 1562 0 -0.89(-0.06%)
Dec 23, 2019 1562 1566 1554 1563 0 +7.22(+0.46%)
Dec 20, 2019 1557 1562 1538 1555 0 +9.48(+0.61%)
Dec 19, 2019 1552 1556 1543 1546 0 -12.76(-0.82%)
Dec 18, 2019 1559 1563 1551 1559 0 +10.79(+0.70%)
Dec 17, 2019 1557 1562 1543 1548 0 -14.45(-0.92%)
Dec 16, 2019 1565 1573 1559 1562 0 +6.93(+0.45%)
Dec 13, 2019 1555 1570 1546 1555 0 +7.11(+0.46%)
Dec 12, 2019 1538 1555 1537 1548 0 +14.54(+0.95%)
Dec 11, 2019 1518 1536 1515 1534 0 +13.49(+0.89%)
Dec 10, 2019 1520 1525 1510 1520 0 -3.26(-0.21%)
Dec 09, 2019 1529 1531 1517 1524 0 -7.08(-0.46%)
Dec 06, 2019 1536 1538 1528 1531 0 +6.69(+0.44%)
Dec 05, 2019 1517 1526 1513 1524 0 +8.25(+0.54%)
Dec 04, 2019 1509 1522 1507 1516 0 +14.93(+0.99%)
Dec 03, 2019 1484 1503 1480 1501 0 -8.84(-0.59%)
Dec 02, 2019 1514 1516 1500 1510 0 -8.70(-0.57%)
Nov 29, 2019 1516 1526 1511 1518 0 -22.28(-1.45%)
Nov 27, 2019 1538 1544 1526 1541 0 +11.32(+0.74%)
Nov 26, 2019 1520 1533 1516 1529 0 +31.54(+2.11%)
Nov 25, 2019 1492 1501 1490 1498 0 +7.49(+0.50%)
Nov 22, 2019 1491 1495 1483 1490 0 +11.74(+0.79%)
Nov 21, 2019 1476 1485 1469 1479 0 +3.50(+0.24%)
Nov 20, 2019 1471 1487 1468 1475 0 -16.48(-1.10%)
Nov 19, 2019 1497 1498 1482 1492 0 +0.33(+0.02%)
Nov 18, 2019 1486 1495 1484 1491 0 +0.79(+0.05%)
Nov 15, 2019 1487 1496 1484 1490 0 +2.36(+0.16%)
Nov 14, 2019 1477 1491 1475 1488 0 -2.69(-0.18%)
Nov 13, 2019 1485 1493 1475 1491 0 +13.43(+0.91%)
Nov 12, 2019 1483 1488 1474 1477 0 +1.07(+0.07%)
Nov 11, 2019 1463 1480 1461 1476 0 +6.13(+0.42%)
Nov 08, 2019 1465 1472 1460 1470 0 -5.49(-0.37%)
Nov 07, 2019 1472 1486 1466 1476 0 +25.25(+1.74%)
Nov 06, 2019 1436 1451 1430 1450 0 -4.79(-0.33%)
Nov 05, 2019 1454 1463 1448 1455 0 -6.66(-0.46%)
Nov 04, 2019 1461 1468 1457 1462 0 +8.51(+0.59%)
Nov 01, 2019 1445 1457 1442 1453 0 +20.62(+1.44%)
Oct 31, 2019 1444 1447 1425 1433 0 -12.92(-0.89%)
Oct 30, 2019 1451 1452 1433 1446 0 -6.28(-0.43%)
Oct 29, 2019 1464 1469 1449 1452 0 -0.17(-0.01%)
Oct 28, 2019 1457 1463 1444 1452 0 +5.00(+0.35%)
Oct 25, 2019 1439 1458 1437 1447 0 +8.42(+0.59%)
Oct 24, 2019 1444 1453 1425 1439 0 +11.65(+0.82%)
Oct 23, 2019 1427 1434 1418 1427 0 +23.07(+1.64%)
Oct 22, 2019 1409 1416 1398 1404 0 -4.78(-0.34%)
Oct 21, 2019 1414 1418 1405 1409 0 +8.96(+0.64%)
Oct 18, 2019 1401 1405 1391 1400 0 -0.07(-0.01%)
Oct 17, 2019 1405 1412 1395 1400 0 +3.63(+0.26%)
Oct 16, 2019 1391 1403 1385 1396 0 +6.58(+0.47%)
Oct 15, 2019 1384 1400 1377 1390 0 +24.06(+1.76%)
Oct 14, 2019 1365 1375 1360 1366 0 +2.49(+0.18%)
Oct 11, 2019 1371 1384 1360 1363 0 +26.61(+1.99%)
Oct 10, 2019 1328 1342 1323 1336 0 +19.07(+1.45%)
Oct 09, 2019 1312 1321 1305 1317 0 +21.76(+1.68%)
Oct 08, 2019 1292 1306 1287 1296 0 -21.80(-1.65%)
Oct 07, 2019 1317 1326 1313 1317 0 -11.22(-0.84%)
Oct 04, 2019 1309 1329 1308 1329 0 +15.06(+1.15%)
Oct 03, 2019 1306 1321 1296 1314 0 +4.20(+0.32%)
Oct 02, 2019 1330 1331 1304 1309 0 -38.80(-2.88%)
Oct 01, 2019 1370 1375 1344 1348 0 -21.62(-1.58%)
Sep 30, 2019 1369 1381 1365 1370 0 +9.75(+0.72%)
Sep 27, 2019 1363 1375 1352 1360 0 +0.84(+0.06%)
Sep 26, 2019 1351 1361 1348 1359 0 +15.77(+1.17%)
Sep 25, 2019 1333 1345 1326 1343 0 +1.06(+0.08%)
Sep 24, 2019 1355 1360 1342 1342 0 -12.07(-0.89%)
Sep 23, 2019 1349 1361 1347 1354 0 -7.04(-0.52%)
Sep 20, 2019 1380 1386 1359 1361 0 -5.14(-0.38%)
Sep 19, 2019 1368 1380 1362 1367 0 +12.35(+0.91%)
Sep 18, 2019 1351 1362 1343 1354 0 -0.38(-0.03%)
Sep 17, 2019 1343 1358 1340 1355 0 -1.57(-0.12%)
Sep 16, 2019 1365 1372 1345 1356 0 -23.01(-1.67%)
Sep 13, 2019 1386 1390 1374 1379 0 +12.25(+0.90%)
Sep 12, 2019 1368 1377 1359 1367 0 +8.28(+0.61%)
Sep 11, 2019 1353 1362 1344 1359 0 +12.82(+0.95%)
Sep 10, 2019 1336 1347 1327 1346 0 +11.39(+0.85%)
Sep 09, 2019 1338 1343 1329 1334 0 +3.02(+0.23%)
Sep 06, 2019 1331 1338 1326 1331 0 +5.90(+0.45%)
Sep 05, 2019 1335 1339 1320 1326 0 -3.17(-0.24%)
Sep 04, 2019 1324 1334 1320 1329 0 +15.05(+1.15%)
Sep 03, 2019 1312 1318 1295 1314 0 -2.24(-0.17%)
Aug 30, 2019 1322 1329 1304 1316 0 +7.06(+0.54%)
Aug 29, 2019 1293 1313 1292 1309 0 +35.40(+2.78%)
Aug 28, 2019 1266 1280 1258 1273 0 -3.95(-0.31%)
Aug 27, 2019 1275 1288 1270 1277 0 -4.35(-0.34%)
Aug 26, 2019 1279 1288 1271 1282 0 -2.11(-0.16%)
Aug 23, 2019 1275 1304 1267 1284 0 +16.82(+1.33%)
Aug 22, 2019 1260 1270 1248 1267 0 -2.91(-0.23%)
Aug 21, 2019 1280 1282 1265 1270 0 +20.22(+1.62%)
Aug 20, 2019 1259 1262 1247 1250 0 -12.83(-1.02%)
Aug 19, 2019 1273 1274 1258 1263 0 +2.86(+0.23%)
Aug 16, 2019 1245 1265 1244 1260 0 +15.44(+1.24%)
Aug 15, 2019 1250 1257 1236 1244 0 -3.56(-0.29%)
Aug 14, 2019 1260 1266 1246 1248 0 -30.10(-2.36%)
Aug 13, 2019 1261 1292 1253 1278 0 +22.46(+1.79%)
Aug 12, 2019 1259 1265 1250 1255 0 -5.03(-0.40%)
Aug 09, 2019 1252 1268 1241 1260 0 +10.02(+0.80%)
Aug 08, 2019 1232 1254 1231 1250 0 +25.88(+2.11%)
Aug 07, 2019 1206 1227 1200 1225 0 +4.58(+0.38%)
Aug 06, 2019 1212 1223 1203 1220 0 +10.91(+0.90%)
Aug 05, 2019 1218 1224 1198 1209 0 -27.99(-2.26%)
Aug 02, 2019 1242 1245 1228 1237 0 -21.94(-1.74%)
Aug 01, 2019 1273 1285 1253 1259 0 -22.40(-1.75%)
Jul 31, 2019 1290 1301 1272 1281 0 -7.05(-0.55%)
Jul 30, 2019 1274 1292 1270 1288 0 -2.90(-0.22%)
Jul 29, 2019 1298 1301 1286 1291 0 -6.35(-0.49%)
Jul 26, 2019 1295 1302 1291 1298 0 +15.73(+1.23%)
Jul 25, 2019 1282 1297 1273 1282 0 +2.42(+0.19%)
Jul 24, 2019 1266 1280 1265 1280 0 +4.91(+0.39%)
Jul 23, 2019 1268 1278 1266 1275 0 +3.91(+0.31%)
Jul 22, 2019 1284 1288 1269 1271 0 -3.80(-0.30%)
Jul 19, 2019 1273 1283 1270 1275 0 -2.01(-0.16%)
Jul 18, 2019 1272 1280 1262 1277 0 -2.15(-0.17%)
Jul 17, 2019 1290 1292 1273 1279 0 -16.61(-1.28%)
Jul 16, 2019 1294 1306 1288 1295 0 +3.21(+0.25%)
Jul 15, 2019 1292 1309 1279 1292 0 +7.82(+0.61%)
Jul 12, 2019 1288 1294 1279 1284 0 +6.85(+0.54%)
Jul 11, 2019 1279 1282 1271 1277 0 +3.53(+0.28%)
Jul 10, 2019 1281 1287 1269 1274 0 -3.04(-0.24%)
Jul 09, 2019 1270 1285 1266 1277 0 -4.66(-0.36%)
Jul 08, 2019 1284 1291 1275 1282 0 -21.67(-1.66%)
Jul 05, 2019 1304 1309 1295 1303 0 +3.01(+0.23%)
Jul 03, 2019 1294 1303 1291 1300 0 +12.99(+1.01%)
Jul 02, 2019 1285 1291 1278 1287 0 +0.33(+0.03%)
Jul 01, 2019 1299 1303 1280 1287 0 +3.36(+0.26%)
Jun 28, 2019 1271 1285 1269 1284 0 +7.84(+0.61%)
Jun 27, 2019 1276 1280 1271 1276 0 +6.00(+0.47%)
Jun 26, 2019 1267 1276 1264 1270 0 +9.76(+0.77%)
Jun 25, 2019 1264 1271 1259 1260 0 +0.99(+0.08%)
Jun 24, 2019 1261 1267 1255 1259 0 -4.80(-0.38%)
Jun 21, 2019 1266 1273 1259 1264 0 -9.82(-0.77%)
Jun 20, 2019 1275 1280 1266 1274 0 +22.74(+1.82%)
Jun 19, 2019 1253 1256 1242 1251 0 -0.78(-0.06%)
Jun 18, 2019 1246 1260 1244 1252 0 +5.96(+0.48%)
Jun 17, 2019 1241 1251 1238 1246 0 -1.52(-0.12%)
Jun 14, 2019 1247 1250 1235 1247 0 -9.74(-0.77%)
Jun 13, 2019 1256 1263 1248 1257 0 +18.20(+1.47%)
Jun 12, 2019 1243 1249 1232 1239 0 -22.85(-1.81%)
Jun 11, 2019 1290 1293 1256 1262 0 -10.70(-0.84%)
Jun 10, 2019 1266 1277 1264 1272 0 +2.75(+0.22%)
Jun 07, 2019 1264 1274 1261 1270 0 +11.82(+0.94%)
Jun 06, 2019 1261 1267 1249 1258 0 -4.44(-0.35%)
Jun 05, 2019 1268 1269 1251 1262 0 -3.66(-0.29%)
Jun 04, 2019 1261 1271 1251 1266 0 +35.00(+2.84%)
Jun 03, 2019 1228 1235 1220 1231 0 +3.74(+0.30%)
May 31, 2019 1223 1231 1219 1227 0 -13.85(-1.12%)
May 30, 2019 1239 1252 1230 1241 0 +15.17(+1.24%)
May 29, 2019 1214 1227 1210 1226 0 -4.80(-0.39%)
May 28, 2019 1246 1251 1228 1231 0 -13.92(-1.12%)
May 24, 2019 1253 1256 1236 1244 0 +4.34(+0.35%)
May 23, 2019 1245 1250 1233 1240 0 -19.71(-1.56%)
May 22, 2019 1258 1270 1253 1260 0 +0.94(+0.07%)
May 21, 2019 1257 1267 1253 1259 0 +11.62(+0.93%)
May 20, 2019 1248 1258 1241 1247 0 -7.38(-0.59%)
May 17, 2019 1256 1266 1251 1255 0 -14.59(-1.15%)
May 16, 2019 1259 1278 1251 1269 0 +11.11(+0.88%)
May 15, 2019 1240 1263 1238 1258 0 +7.87(+0.63%)
May 14, 2019 1245 1259 1241 1250 0 +12.21(+0.99%)
May 13, 2019 1239 1247 1232 1238 0 -32.79(-2.58%)
May 10, 2019 1262 1275 1253 1271 0 -2.03(-0.16%)
May 09, 2019 1257 1276 1253 1273 0 -6.58(-0.51%)
May 08, 2019 1278 1288 1273 1279 0 -7.25(-0.56%)
May 07, 2019 1291 1297 1280 1287 0 -38.67(-2.92%)
May 06, 2019 1309 1328 1304 1325 0 -7.54(-0.57%)
May 03, 2019 1323 1335 1321 1333 0 +11.85(+0.90%)
May 02, 2019 1317 1325 1311 1321 0 +14.23(+1.09%)
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.