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, 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.