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 (%)
Aug 31, 2009 1242 1278 1234 1264 0 +0.60(+0.05%)
Aug 28, 2009 1292 1295 1256 1263 0 -29.52(-2.28%)
Aug 27, 2009 1277 1298 1243 1293 0 +29.97(+2.37%)
Aug 26, 2009 1257 1280 1232 1263 0 -17.43(-1.36%)
Aug 25, 2009 1312 1322 1264 1280 0 +0.97(+0.08%)
Aug 24, 2009 1302 1322 1269 1279 0 -10.45(-0.81%)
Aug 21, 2009 1285 1322 1279 1290 0 +15.24(+1.20%)
Aug 20, 2009 1245 1298 1242 1274 0 +42.39(+3.44%)
Aug 19, 2009 1184 1247 1183 1232 0 +29.55(+2.46%)
Aug 18, 2009 1181 1227 1175 1202 0 +70.74(+6.25%)
Aug 17, 2009 1133 1176 1118 1132 0 -39.26(-3.35%)
Aug 14, 2009 1187 1201 1162 1171 0 -32.35(-2.69%)
Aug 13, 2009 1200 1216 1177 1203 0 +38.33(+3.29%)
Aug 12, 2009 1147 1175 1142 1165 0 +25.03(+2.20%)
Aug 11, 2009 1158 1171 1133 1140 0 -7.71(-0.67%)
Aug 10, 2009 1140 1162 1135 1148 0 -9.61(-0.83%)
Aug 07, 2009 1143 1173 1133 1157 0 +18.75(+1.65%)
Aug 06, 2009 1136 1159 1123 1138 0 -8.03(-0.70%)
Aug 05, 2009 1151 1158 1113 1147 0 -1.23(-0.11%)
Aug 04, 2009 1136 1169 1123 1148 0 +6.41(+0.56%)
Aug 03, 2009 1118 1156 1109 1141 0 +50.45(+4.62%)
Jul 31, 2009 1001 1112 1071 1091 0 +3.92(+0.36%)
Jul 30, 2009 997.75 1103 1068 1087 0 +33.60(+3.19%)
Jul 29, 2009 1080 1086 1048 1053 0 -38.64(-3.54%)
Jul 28, 2009 1075 1099 1064 1092 0 -9.15(-0.83%)
Jul 27, 2009 1105 1115 1085 1101 0 -9.61(-0.87%)
Jul 24, 2009 1089 1123 1081 1111 0 -7.28(-0.65%)
Jul 23, 2009 1068 1125 1068 1118 0 +55.60(+5.23%)
Jul 22, 2009 1033 1074 1033 1062 0 +17.03(+1.63%)
Jul 21, 2009 1061 1079 1031 1045 0 +29.11(+2.86%)
Jun 26, 2009 1007 1026 999.46 1016 0 +4.22(+0.42%)
Jun 25, 2009 990.41 1013 989.50 1012 0 +14.56(+1.46%)
Jun 24, 2009 1000 1026 986.50 997.53 0 -2.50(-0.25%)
Jun 23, 2009 1001 1014 980.87 1000 0 +2.50(+0.25%)
Jun 22, 2009 1016 1024 990.83 997.53 0 -49.93(-4.77%)
Jun 19, 2009 1059 1073 1040 1047 0 +9.95(+0.96%)
Jun 18, 2009 1032 1057 1021 1038 0 +9.02(+0.88%)
Jun 17, 2009 1059 1061 1022 1028 0 -21.98(-2.09%)
Jun 16, 2009 1092 1104 1037 1050 0 -33.52(-3.09%)
Jun 15, 2009 1128 1133 1067 1084 0 -55.74(-4.89%)
Jun 12, 2009 1128 1150 1103 1140 0 +24.49(+2.20%)
Jun 11, 2009 1116 1129 1088 1115 0 -0.25(-0.02%)
Jun 10, 2009 1118 1128 1076 1115 0 +27.16(+2.50%)
Jun 09, 2009 1073 1098 1066 1088 0 +22.95(+2.15%)
Jun 08, 2009 1054 1077 1045 1065 0 -31.02(-2.83%)
Jun 05, 2009 1112 1118 1083 1096 0 -4.46(-0.41%)
Jun 04, 2009 1101 1115 1084 1101 0 -6.18(-0.56%)
Jun 03, 2009 1121 1133 1088 1107 0 -33.98(-2.98%)
Jun 02, 2009 1128 1152 1113 1141 0 +21.40(+1.91%)
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.