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 (%)
Jan 14, 2021 1871 1907 1862 1892 0 +16.79(+0.90%)
Jan 13, 2021 1900 1905 1872 1876 0 +83.87(+4.68%)
Dec 23, 2020 1794 1806 1781 1792 0 +15.66(+0.88%)
Dec 22, 2020 1774 1786 1764 1776 0 +4.87(+0.27%)
Dec 21, 2020 1726 1780 1724 1771 0 -35.22(-1.95%)
Dec 18, 2020 1792 1814 1778 1807 0 +18.06(+1.01%)
Dec 17, 2020 1778 1796 1777 1788 0 +37.97(+2.17%)
Dec 16, 2020 1761 1771 1744 1750 0 +17.69(+1.02%)
Dec 15, 2020 1713 1739 1708 1733 0 +32.64(+1.92%)
Dec 14, 2020 1729 1733 1699 1700 0 -5.70(-0.33%)
Dec 11, 2020 1699 1710 1681 1706 0 +5.87(+0.35%)
Dec 10, 2020 1693 1718 1687 1700 0 -10.33(-0.60%)
Dec 09, 2020 1737 1740 1698 1710 0 -36.92(-2.11%)
Dec 08, 2020 1741 1763 1735 1747 0 -10.05(-0.57%)
Dec 07, 2020 1752 1764 1739 1757 0 -13.88(-0.78%)
Dec 04, 2020 1768 1782 1757 1771 0 +23.44(+1.34%)
Dec 03, 2020 1740 1757 1728 1748 0 +31.62(+1.84%)
Dec 02, 2020 1713 1734 1702 1716 0 -11.09(-0.64%)
Dec 01, 2020 1719 1739 1707 1727 0 +31.59(+1.86%)
Nov 30, 2020 1740 1743 1685 1696 0 -34.58(-2.00%)
Nov 27, 2020 1732 1749 1721 1730 0 -55.45(-3.11%)
Nov 25, 2020 1779 1793 1769 1786 0 +5.92(+0.33%)
Nov 24, 2020 1735 1784 1726 1780 0 +83.86(+4.95%)
Nov 23, 2020 1713 1719 1682 1696 0 -1.32(-0.08%)
Nov 20, 2020 1694 1708 1683 1697 0 -15.01(-0.88%)
Nov 19, 2020 1705 1719 1691 1712 0 +3.41(+0.20%)
Nov 18, 2020 1723 1735 1703 1709 0 +2.62(+0.15%)
Nov 17, 2020 1692 1712 1678 1706 0 +5.89(+0.35%)
Nov 16, 2020 1706 1717 1687 1700 0 +23.55(+1.40%)
Nov 13, 2020 1668 1689 1664 1677 0 +26.60(+1.61%)
Nov 12, 2020 1677 1684 1639 1650 0 -27.89(-1.66%)
Nov 11, 2020 1684 1692 1664 1678 0 +26.84(+1.63%)
Nov 10, 2020 1653 1690 1632 1651 0 +15.28(+0.93%)
Nov 09, 2020 1687 1699 1626 1636 0 +23.64(+1.47%)
Nov 06, 2020 1630 1644 1606 1612 0 +9.61(+0.60%)
Nov 05, 2020 1599 1624 1596 1603 0 +32.29(+2.06%)
Nov 04, 2020 1581 1593 1546 1570 0 -47.08(-2.91%)
Nov 03, 2020 1601 1632 1595 1617 0 +64.83(+4.18%)
Nov 02, 2020 1545 1559 1532 1553 0 +56.62(+3.78%)
Oct 30, 2020 1505 1517 1479 1496 0 +2.47(+0.17%)
Oct 29, 2020 1457 1507 1449 1494 0 +49.07(+3.40%)
Oct 28, 2020 1466 1476 1436 1444 0 -67.44(-4.46%)
Oct 27, 2020 1526 1532 1505 1512 0 -25.62(-1.67%)
Oct 26, 2020 1563 1568 1526 1537 0 -47.23(-2.98%)
Oct 23, 2020 1587 1591 1568 1585 0 +8.60(+0.55%)
Oct 22, 2020 1572 1587 1558 1576 0 -11.32(-0.71%)
Oct 21, 2020 1587 1604 1580 1587 0 -1.01(-0.06%)
Oct 20, 2020 1607 1612 1583 1588 0 -2.01(-0.13%)
Oct 19, 2020 1623 1628 1586 1590 0 -21.52(-1.34%)
Oct 16, 2020 1612 1630 1604 1612 0 +3.65(+0.23%)
Oct 15, 2020 1582 1609 1579 1608 0 +1.42(+0.09%)
Oct 14, 2020 1610 1624 1597 1607 0 +4.11(+0.26%)
Oct 13, 2020 1619 1631 1597 1603 0 -43.08(-2.62%)
Oct 12, 2020 1656 1663 1641 1646 0 +1.27(+0.08%)
Oct 09, 2020 1654 1662 1637 1645 0 -3.98(-0.24%)
Oct 08, 2020 1638 1655 1631 1649 0 +37.62(+2.34%)
Oct 07, 2020 1586 1628 1583 1611 0 +53.32(+3.42%)
Oct 06, 2020 1587 1602 1557 1558 0 -10.94(-0.70%)
Oct 05, 2020 1550 1575 1543 1569 0 +33.18(+2.16%)
Oct 02, 2020 1489 1543 1487 1535 0 +18.71(+1.23%)
Oct 01, 2020 1520 1530 1506 1517 0 +7.22(+0.48%)
Sep 30, 2020 1507 1526 1498 1509 0 +1.31(+0.09%)
Sep 29, 2020 1516 1527 1503 1508 0 -14.31(-0.94%)
Sep 28, 2020 1510 1529 1506 1522 0 +41.81(+2.82%)
Sep 25, 2020 1454 1483 1450 1481 0 +20.56(+1.41%)
Sep 24, 2020 1459 1481 1441 1460 0 +8.23(+0.57%)
Sep 23, 2020 1485 1492 1451 1452 0 -26.21(-1.77%)
Sep 22, 2020 1472 1485 1459 1478 0 +11.35(+0.77%)
Sep 21, 2020 1464 1469 1432 1467 0 -56.27(-3.69%)
Sep 18, 2020 1544 1553 1515 1523 0 -41.98(-2.68%)
Sep 17, 2020 1556 1578 1552 1565 0 -10.22(-0.65%)
Sep 16, 2020 1577 1596 1571 1575 0 +9.59(+0.61%)
Sep 15, 2020 1561 1582 1555 1566 0 +25.98(+1.69%)
Sep 14, 2020 1536 1545 1528 1540 0 +21.66(+1.43%)
Sep 11, 2020 1506 1534 1497 1518 0 +30.64(+2.06%)
Sep 10, 2020 1505 1519 1479 1487 0 -9.44(-0.63%)
Sep 09, 2020 1488 1509 1480 1497 0 +43.21(+2.97%)
Sep 08, 2020 1460 1486 1448 1454 0 -25.20(-1.70%)
Sep 04, 2020 1481 1498 1444 1479 0 +8.35(+0.57%)
Sep 03, 2020 1512 1521 1460 1470 0 -69.37(-4.51%)
Sep 02, 2020 1531 1543 1513 1540 0 +17.19(+1.13%)
Sep 01, 2020 1506 1529 1496 1523 0 +21.42(+1.43%)
Aug 31, 2020 1523 1527 1500 1501 0 -35.69(-2.32%)
Aug 28, 2020 1544 1553 1526 1537 0 -12.13(-0.78%)
Aug 27, 2020 1568 1572 1537 1549 0 -14.13(-0.90%)
Aug 26, 2020 1561 1569 1555 1563 0 +9.57(+0.62%)
Aug 25, 2020 1570 1574 1540 1554 0 -29.26(-1.85%)
Aug 24, 2020 1592 1597 1574 1583 0 +28.36(+1.82%)
Aug 21, 2020 1535 1560 1530 1554 0 -10.12(-0.65%)
Aug 20, 2020 1550 1571 1545 1565 0 -15.04(-0.95%)
Aug 19, 2020 1576 1593 1569 1580 0 -7.64(-0.48%)
Aug 18, 2020 1597 1600 1575 1587 0 +8.21(+0.52%)
Aug 17, 2020 1577 1590 1570 1579 0 +29.62(+1.91%)
Aug 14, 2020 1550 1564 1540 1549 0 -19.76(-1.26%)
Aug 13, 2020 1576 1590 1565 1569 0 -18.95(-1.19%)
Aug 12, 2020 1592 1609 1580 1588 0 +19.69(+1.26%)
Aug 11, 2020 1587 1600 1568 1568 0 +20.48(+1.32%)
Aug 10, 2020 1548 1560 1539 1548 0 +1.83(+0.12%)
Aug 07, 2020 1522 1548 1521 1546 0 +13.60(+0.89%)
Aug 06, 2020 1522 1541 1517 1533 0 +6.62(+0.43%)
Aug 05, 2020 1521 1540 1519 1526 0 +31.39(+2.10%)
Aug 04, 2020 1477 1498 1475 1495 0 -1.00(-0.07%)
Aug 03, 2020 1483 1502 1475 1496 0 +42.10(+2.90%)
Jul 31, 2020 1478 1480 1437 1453 0 -28.42(-1.92%)
Jul 30, 2020 1458 1485 1442 1482 0 -13.67(-0.91%)
Jul 29, 2020 1480 1504 1476 1496 0 +7.52(+0.51%)
Jul 28, 2020 1510 1514 1487 1488 0 -39.62(-2.59%)
Jul 27, 2020 1503 1529 1499 1528 0 +39.72(+2.67%)
Jul 24, 2020 1483 1494 1476 1488 0 -9.01(-0.60%)
Jul 23, 2020 1504 1512 1487 1497 0 -9.97(-0.66%)
Jul 22, 2020 1505 1516 1499 1507 0 +1.46(+0.10%)
Jul 21, 2020 1510 1521 1496 1505 0 +10.09(+0.67%)
Jul 20, 2020 1485 1506 1477 1495 0 +13.22(+0.89%)
Jul 17, 2020 1476 1487 1469 1482 0 +9.18(+0.62%)
Jul 16, 2020 1466 1480 1459 1473 0 +2.51(+0.17%)
Jul 15, 2020 1476 1486 1454 1470 0 +40.37(+2.82%)
Jul 14, 2020 1392 1435 1388 1430 0 +46.34(+3.35%)
Jul 13, 2020 1414 1422 1378 1384 0 -22.70(-1.61%)
Jul 10, 2020 1394 1410 1387 1406 0 +34.98(+2.55%)
Jul 09, 2020 1404 1407 1362 1371 0 -21.38(-1.54%)
Jul 08, 2020 1389 1406 1381 1393 0 -15.84(-1.12%)
Jul 07, 2020 1423 1427 1402 1409 0 -3.55(-0.25%)
Jul 06, 2020 1420 1427 1403 1412 0 +15.07(+1.08%)
Jul 02, 2020 1402 1425 1390 1397 0 +30.56(+2.24%)
Jul 01, 2020 1363 1378 1355 1367 0 +10.04(+0.74%)
Jun 30, 2020 1339 1361 1328 1357 0 +7.90(+0.59%)
Jun 29, 2020 1338 1360 1329 1349 0 +25.99(+1.97%)
Jun 26, 2020 1340 1344 1316 1323 0 -18.60(-1.39%)
Jun 25, 2020 1322 1343 1309 1341 0 +8.75(+0.66%)
Jun 24, 2020 1368 1372 1329 1332 0 -69.06(-4.93%)
Jun 23, 2020 1428 1434 1398 1402 0 +6.83(+0.49%)
Jun 22, 2020 1387 1400 1375 1395 0 +42.24(+3.12%)
Jun 19, 2020 1407 1409 1341 1352 0 -36.34(-2.62%)
Jun 18, 2020 1373 1399 1368 1389 0 +0.30(+0.02%)
Jun 17, 2020 1424 1427 1384 1389 0 -16.59(-1.18%)
Jun 16, 2020 1417 1431 1386 1405 0 +70.06(+5.25%)
Jun 15, 2020 1287 1344 1281 1335 0 +20.21(+1.54%)
Jun 12, 2020 1325 1335 1283 1315 0 +41.19(+3.23%)
Jun 11, 2020 1319 1338 1266 1274 0 -115.28(-8.30%)
Jun 10, 2020 1414 1420 1386 1389 0 -10.21(-0.73%)
Jun 09, 2020 1404 1421 1391 1399 0 -29.18(-2.04%)
Jun 08, 2020 1440 1451 1407 1428 0 -6.63(-0.46%)
Jun 05, 2020 1432 1462 1427 1435 0 +45.16(+3.25%)
Jun 04, 2020 1381 1405 1374 1390 0 +6.85(+0.50%)
Jun 03, 2020 1367 1390 1365 1383 0 +53.03(+3.99%)
Jun 02, 2020 1310 1332 1304 1330 0 +42.25(+3.28%)
Jun 01, 2020 1279 1297 1275 1288 0 +31.02(+2.47%)
May 29, 2020 1280 1283 1245 1257 0 -6.11(-0.48%)
May 28, 2020 1286 1287 1257 1263 0 -7.59(-0.60%)
May 27, 2020 1265 1276 1245 1270 0 +51.73(+4.25%)
May 26, 2020 1225 1232 1212 1219 0 +48.81(+4.17%)
May 22, 2020 1177 1182 1160 1170 0 +3.65(+0.31%)
May 21, 2020 1171 1187 1154 1166 0 -4.84(-0.41%)
May 20, 2020 1158 1190 1154 1171 0 +32.69(+2.87%)
May 19, 2020 1159 1172 1137 1138 0 -3.98(-0.35%)
May 18, 2020 1114 1149 1108 1142 0 +76.64(+7.19%)
May 15, 2020 1049 1068 1044 1066 0 -2.12(-0.20%)
May 14, 2020 1027 1077 1012 1068 0 +14.41(+1.37%)
May 13, 2020 1082 1083 1043 1053 0 -27.16(-2.51%)
May 12, 2020 1100 1106 1078 1081 0 -18.13(-1.65%)
May 11, 2020 1117 1121 1091 1099 0 -25.03(-2.23%)
May 08, 2020 1118 1127 1110 1124 0 +25.44(+2.32%)
May 07, 2020 1104 1117 1087 1098 0 +35.45(+3.34%)
May 06, 2020 1104 1108 1061 1063 0 -40.35(-3.66%)
May 05, 2020 1127 1136 1092 1103 0 -18.51(-1.65%)
May 04, 2020 1098 1124 1091 1122 0 +13.05(+1.18%)
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.