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 (%)
Jul 31, 2013 1210 1237 1209 1225 0 +16.72(+1.38%)
Jul 30, 2013 1215 1221 1195 1209 0 -6.37(-0.52%)
Jul 29, 2013 1225 1233 1210 1215 0 -17.20(-1.40%)
Jul 26, 2013 1223 1244 1220 1232 0 +2.63(+0.21%)
Jul 25, 2013 1219 1241 1215 1230 0 +6.69(+0.55%)
Jul 24, 2013 1234 1238 1219 1223 0 -7.77(-0.63%)
Jul 23, 2013 1236 1242 1224 1231 0 -1.65(-0.13%)
Jul 22, 2013 1231 1241 1220 1232 0 +1.12(+0.09%)
Jul 19, 2013 1218 1234 1214 1231 0 +11.04(+0.90%)
Jul 18, 2013 1215 1234 1208 1220 0 +6.59(+0.54%)
Jul 17, 2013 1207 1216 1195 1214 0 +9.55(+0.79%)
Jul 16, 2013 1212 1218 1192 1204 0 -16.79(-1.38%)
Jul 15, 2013 1222 1231 1214 1221 0 -1.71(-0.14%)
Jul 12, 2013 1204 1226 1196 1223 0 +9.24(+0.76%)
Jul 11, 2013 1194 1220 1184 1213 0 +37.58(+3.20%)
Jul 10, 2013 1178 1193 1162 1176 0 -12.49(-1.05%)
Jul 09, 2013 1176 1193 1168 1188 0 +19.42(+1.66%)
Jul 08, 2013 1172 1185 1164 1169 0 +5.30(+0.46%)
Jul 05, 2013 1167 1171 1142 1164 0 +3.82(+0.33%)
Jul 03, 2013 1160 1160 1160 0 -12.68(-1.08%)
Jul 02, 2013 1186 1198 1163 1172 0 -22.23(-1.86%)
Jul 01, 2013 1191 1207 1188 1195 0 +17.25(+1.47%)
Jun 28, 2013 1188 1194 1169 1177 0 +0.84(+0.07%)
Jun 26, 2013 1163 1183 1157 1177 0 +27.49(+2.39%)
Jun 25, 2013 1138 1153 1129 1149 0 +30.30(+2.71%)
Jun 24, 2013 1118 1129 1098 1119 0 -23.11(-2.02%)
Jun 21, 2013 1161 1164 1105 1142 0 +2.11(+0.19%)
Jun 20, 2013 1165 1173 1137 1140 0 -49.20(-4.14%)
Jun 19, 2013 1212 1225 1187 1189 0 -18.87(-1.56%)
Jun 18, 2013 1198 1212 1190 1208 0 +5.55(+0.46%)
Jun 17, 2013 1212 1223 1194 1202 0 +4.89(+0.41%)
Jun 14, 2013 1203 1217 1193 1197 0 -11.38(-0.94%)
Jun 13, 2013 1178 1212 1175 1209 0 +37.89(+3.24%)
Jun 12, 2013 1199 1205 1167 1171 0 -15.29(-1.29%)
Jun 11, 2013 1197 1210 1181 1186 0 -42.89(-3.49%)
Jun 10, 2013 1230 1236 1212 1229 0 -0.14(-0.01%)
Jun 07, 2013 1220 1239 1211 1229 0 +13.58(+1.12%)
Jun 06, 2013 1196 1216 1190 1216 0 +13.65(+1.14%)
Jun 05, 2013 1219 1228 1192 1202 0 -28.99(-2.36%)
Jun 04, 2013 1251 1264 1227 1231 0 -26.90(-2.14%)
Jun 03, 2013 1267 1278 1238 1258 0 +5.47(+0.44%)
May 31, 2013 1266 1280 1246 1252 0 -28.95(-2.26%)
May 30, 2013 1265 1292 1262 1281 0 +21.67(+1.72%)
May 29, 2013 1257 1269 1251 1260 0 -15.40(-1.21%)
May 28, 2013 1288 1294 1266 1275 0 +7.71(+0.61%)
May 24, 2013 1267 1267 1267 0 -4.17(-0.33%)
May 23, 2013 1255 1278 1244 1271 0 +1.87(+0.15%)
May 22, 2013 1299 1321 1263 1270 0 -38.74(-2.96%)
May 21, 2013 1313 1325 1288 1308 0 -16.13(-1.22%)
May 20, 2013 1331 1341 1315 1324 0 -12.18(-0.91%)
May 17, 2013 1329 1345 1322 1337 0 +21.44(+1.63%)
May 16, 2013 1323 1331 1304 1315 0 -4.77(-0.36%)
May 15, 2013 1294 1331 1287 1320 0 +35.68(+2.78%)
May 13, 2013 1291 1293 1278 1284 0 -7.42(-0.57%)
May 10, 2013 1268 1293 1266 1292 0 +20.61(+1.62%)
May 09, 2013 1286 1291 1267 1271 0 -18.34(-1.42%)
May 08, 2013 1287 1299 1274 1289 0 -19.78(-1.51%)
May 07, 2013 1308 1318 1294 1309 0 +11.82(+0.91%)
May 06, 2013 1291 1301 1286 1297 0 +5.40(+0.42%)
May 03, 2013 1271 1307 1252 1292 0 +42.35(+3.39%)
May 02, 2013 1218 1253 1217 1250 0 +16.45(+1.33%)
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.