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, 2014 1537 1549 1530 1541 0 -8.90(-0.57%)
Jun 27, 2014 1537 1552 1536 1550 0 +1.40(+0.09%)
Jun 26, 2014 1547 1559 1533 1549 0 +2.44(+0.16%)
Jun 25, 2014 1537 1551 1532 1546 0 -6.35(-0.41%)
Jun 24, 2014 1562 1569 1548 1552 0 -22.42(-1.42%)
Jun 23, 2014 1580 1589 1570 1575 0 -21.48(-1.35%)
Jun 20, 2014 1604 1611 1583 1596 0 -19.28(-1.19%)
Jun 19, 2014 1606 1620 1599 1616 0 +20.72(+1.30%)
Jun 18, 2014 1562 1598 1561 1595 0 +23.40(+1.49%)
Jun 17, 2014 1559 1575 1552 1571 0 -9.04(-0.57%)
Jun 16, 2014 1584 1593 1573 1581 0 -7.61(-0.48%)
Jun 13, 2014 1592 1602 1580 1588 0 -12.07(-0.75%)
Jun 12, 2014 1610 1625 1597 1600 0 -3.20(-0.20%)
Jun 11, 2014 1612 1614 1595 1603 0 -15.86(-0.98%)
Jun 10, 2014 1599 1623 1590 1619 0 +17.59(+1.10%)
Jun 06, 2014 1596 1613 1593 1602 0 +21.16(+1.34%)
Jun 05, 2014 1568 1591 1563 1581 0 +23.55(+1.51%)
Jun 04, 2014 1549 1561 1546 1557 0 +7.53(+0.49%)
Jun 03, 2014 1545 1555 1542 1549 0 -10.11(-0.65%)
Jun 02, 2014 1555 1566 1544 1560 0 +4.01(+0.26%)
May 30, 2014 1565 1569 1548 1556 0 -17.02(-1.08%)
May 29, 2014 1568 1581 1561 1573 0 -1.28(-0.08%)
May 28, 2014 1571 1582 1568 1574 0 -1.89(-0.12%)
May 27, 2014 1575 1583 1569 1576 0 +25.98(+1.68%)
May 23, 2014 1550 1550 1550 0 +13.86(+0.90%)
May 22, 2014 1527 1540 1522 1536 0 +14.97(+0.98%)
May 21, 2014 1515 1527 1512 1521 0 +17.73(+1.18%)
May 20, 2014 1509 1514 1494 1503 0 -13.23(-0.87%)
May 19, 2014 1506 1521 1501 1516 0 +2.10(+0.14%)
May 16, 2014 1503 1524 1500 1514 0 +6.76(+0.45%)
May 15, 2014 1526 1533 1491 1508 0 -27.24(-1.77%)
May 14, 2014 1549 1554 1532 1535 0 -23.43(-1.50%)
May 13, 2014 1547 1568 1542 1558 0 +0.68(+0.04%)
May 12, 2014 1549 1565 1537 1558 0 +24.61(+1.61%)
May 09, 2014 1551 1555 1526 1533 0 -26.04(-1.67%)
May 08, 2014 1560 1576 1554 1559 0 -6.43(-0.41%)
May 07, 2014 1563 1572 1552 1565 0 -25.11(-1.58%)
May 06, 2014 1591 1603 1586 1591 0 +1.86(+0.12%)
May 05, 2014 1589 1593 1572 1589 0 -2.84(-0.18%)
May 02, 2014 1580 1600 1575 1592 0 +12.19(+0.77%)
May 01, 2014 1572 1595 1568 1579 0 +2.06(+0.13%)
Apr 30, 2014 1561 1588 1557 1577 0 +14.06(+0.90%)
Apr 29, 2014 1543 1567 1540 1563 0 +29.47(+1.92%)
Apr 28, 2014 1556 1561 1518 1534 0 -20.59(-1.32%)
Apr 25, 2014 1557 1564 1541 1554 0 -11.75(-0.75%)
Apr 24, 2014 1573 1578 1552 1566 0 -5.77(-0.37%)
Apr 23, 2014 1574 1581 1559 1572 0 -13.88(-0.88%)
Apr 22, 2014 1596 1606 1578 1586 0 -14.58(-0.91%)
Apr 21, 2014 1594 1605 1588 1600 0 +8.41(+0.53%)
Apr 17, 2014 1592 1592 1592 0 -4.45(-0.28%)
Apr 16, 2014 1579 1598 1569 1596 0 +32.13(+2.05%)
Apr 15, 2014 1566 1580 1546 1564 0 -10.76(-0.68%)
Apr 14, 2014 1581 1588 1563 1575 0 -8.04(-0.51%)
Apr 11, 2014 1585 1602 1576 1583 0 -17.22(-1.08%)
Apr 10, 2014 1626 1638 1595 1600 0 -25.75(-1.58%)
Apr 09, 2014 1609 1632 1600 1626 0 +22.77(+1.42%)
Apr 08, 2014 1598 1614 1588 1603 0 -4.64(-0.29%)
Apr 07, 2014 1638 1649 1595 1608 0 -22.44(-1.38%)
Apr 04, 2014 1600 1683 1594 1630 0 +47.06(+2.97%)
Apr 03, 2014 1599 1612 1578 1583 0 -18.18(-1.14%)
Apr 02, 2014 1589 1607 1583 1601 0 +9.42(+0.59%)
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.