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 (%)
Jun 30, 2010 1011 1025 1001 1006 0 -3.31(-0.33%)
Jun 29, 2010 1034 1042 1002 1010 0 -61.53(-5.74%)
Jun 25, 2010 1068 1083 1051 1071 0 -4.46(-0.41%)
Jun 24, 2010 1085 1097 1066 1076 0 -21.09(-1.92%)
Jun 23, 2010 1111 1124 1080 1097 0 -24.43(-2.18%)
Jun 22, 2010 1140 1158 1118 1121 0 -23.67(-2.07%)
Jun 21, 2010 1160 1174 1137 1145 0 -0.01(-0.00%)
Jun 18, 2010 1141 1162 1135 1145 0 -11.33(-0.98%)
Jun 17, 2010 1163 1170 1138 1156 0 +1.56(+0.14%)
Jun 16, 2010 1143 1162 1140 1155 0 -5.68(-0.49%)
Jun 15, 2010 1141 1162 1134 1160 0 +37.47(+3.34%)
Jun 14, 2010 1136 1153 1116 1123 0 +3.53(+0.32%)
Jun 11, 2010 1101 1125 1096 1119 0 -3.98(-0.35%)
Jun 10, 2010 1109 1130 1103 1123 0 +54.55(+5.10%)
Jun 09, 2010 1089 1105 1064 1069 0 -0.76(-0.07%)
Jun 08, 2010 1054 1071 1038 1070 0 +22.26(+2.13%)
Jun 07, 2010 1067 1082 1045 1047 0 -17.50(-1.64%)
Jun 04, 2010 1064 1112 1058 1065 0 -63.07(-5.59%)
Jun 03, 2010 1146 1157 1118 1128 0 -8.41(-0.74%)
Jun 02, 2010 1098 1137 1096 1136 0 +35.84(+3.26%)
Jun 01, 2010 1102 1143 1099 1100 0 -17.18(-1.54%)
May 28, 2010 1118 1118 1118 0 -39.55(-3.42%)
May 27, 2010 1117 1158 1116 1157 0 +75.94(+7.02%)
May 26, 2010 1081 1106 1070 1081 0 +11.44(+1.07%)
May 25, 2010 1032 1073 1025 1070 0 -13.37(-1.23%)
May 24, 2010 1072 1102 1070 1083 0 -10.31(-0.94%)
May 21, 2010 1056 1103 1051 1093 0 +22.12(+2.06%)
May 20, 2010 1061 1098 1056 1071 0 -53.96(-4.80%)
May 19, 2010 1108 1143 1098 1125 0 -13.55(-1.19%)
May 18, 2010 1169 1182 1133 1139 0 -8.12(-0.71%)
May 17, 2010 1152 1161 1114 1147 0 -3.74(-0.33%)
May 14, 2010 1150 1181 1137 1151 0 -55.42(-4.59%)
May 13, 2010 1216 1234 1199 1206 0 -29.41(-2.38%)
May 12, 2010 1213 1241 1208 1236 0 +27.03(+2.24%)
May 11, 2010 1225 1233 1204 1208 0 -24.08(-1.95%)
May 10, 2010 1228 1236 1218 1233 0 +121.53(+10.94%)
May 07, 2010 1123 1145 1080 1111 0 +13.31(+1.21%)
May 06, 2010 1159 1191 1021 1098 0 -107.18(-8.90%)
May 05, 2010 1210 1235 1199 1205 0 -58.99(-4.67%)
May 04, 2010 1305 1307 1254 1264 0 -73.69(-5.51%)
May 03, 2010 1326 1351 1322 1338 0 +11.27(+0.85%)
Apr 30, 2010 1353 1365 1313 1326 0 +6.77(+0.51%)
Apr 29, 2010 1304 1334 1300 1320 0 +53.31(+4.21%)
Apr 28, 2010 1281 1293 1250 1266 0 -1.60(-0.13%)
Apr 27, 2010 1321 1330 1261 1268 0 -82.20(-6.09%)
Apr 26, 2010 1342 1377 1336 1350 0 +11.19(+0.84%)
Apr 23, 2010 1290 1350 1287 1339 0 +67.18(+5.28%)
Apr 22, 2010 1236 1276 1228 1272 0 +15.54(+1.24%)
Apr 21, 2010 1254 1263 1241 1256 0 +29.78(+2.43%)
Apr 20, 2010 1226 1235 1220 1226 0 +8.31(+0.68%)
Apr 19, 2010 1210 1228 1199 1218 0 -2.95(-0.24%)
Apr 16, 2010 1228 1240 1207 1221 0 +13.73(+1.14%)
Apr 15, 2010 1207 1217 1197 1207 0 -11.04(-0.91%)
Apr 14, 2010 1206 1221 1202 1218 0 +29.49(+2.48%)
Apr 13, 2010 1194 1199 1182 1189 0 -10.60(-0.88%)
Apr 12, 2010 1200 1209 1194 1199 0 -1.92(-0.16%)
Apr 09, 2010 1178 1205 1169 1201 0 +28.78(+2.45%)
Apr 08, 2010 1149 1179 1140 1173 0 +10.04(+0.86%)
Apr 07, 2010 1187 1188 1157 1162 0 -31.99(-2.68%)
Apr 06, 2010 1183 1200 1177 1194 0 +13.61(+1.15%)
Apr 05, 2010 1177 1200 1173 1181 0 +5.27(+0.45%)
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.