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, 2015 1374 1396 1356 1387 0 +6.93(+0.50%)
Aug 28, 2015 1357 1392 1354 1380 0 +7.05(+0.51%)
Aug 27, 2015 1328 1375 1322 1373 0 +60.59(+4.62%)
Aug 26, 2015 1312 1320 1277 1312 0 +39.71(+3.12%)
Aug 25, 2015 1330 1331 1272 1273 0 +14.36(+1.14%)
Aug 24, 2015 1210 1293 1185 1258 0 -46.58(-3.57%)
Aug 21, 2015 1345 1354 1302 1305 0 -64.10(-4.68%)
Aug 20, 2015 1398 1400 1367 1369 0 -41.00(-2.91%)
Aug 19, 2015 1426 1432 1402 1410 0 -26.44(-1.84%)
Aug 18, 2015 1431 1439 1424 1436 0 -2.68(-0.19%)
Aug 17, 2015 1425 1445 1418 1439 0 +7.18(+0.50%)
Aug 14, 2015 1417 1436 1415 1432 0 +4.15(+0.29%)
Aug 13, 2015 1422 1444 1413 1428 0 +3.04(+0.21%)
Aug 12, 2015 1402 1427 1391 1425 0 -2.69(-0.19%)
Aug 11, 2015 1444 1451 1419 1427 0 -35.48(-2.43%)
Aug 10, 2015 1440 1466 1437 1463 0 +30.14(+2.10%)
Aug 07, 2015 1418 1437 1413 1433 0 +12.16(+0.86%)
Aug 06, 2015 1419 1432 1406 1420 0 -5.70(-0.40%)
Aug 05, 2015 1443 1450 1422 1426 0 -7.11(-0.50%)
Aug 04, 2015 1426 1451 1414 1433 0 +11.99(+0.84%)
Aug 03, 2015 1424 1433 1414 1421 0 -3.82(-0.27%)
Jul 31, 2015 1432 1433 1415 1425 0 +20.40(+1.45%)
Jul 30, 2015 1408 1413 1390 1405 0 -15.59(-1.10%)
Jul 29, 2015 1402 1427 1398 1420 0 +26.36(+1.89%)
Jul 28, 2015 1362 1401 1356 1394 0 +46.16(+3.42%)
Jul 27, 2015 1368 1372 1339 1348 0 -27.68(-2.01%)
Jul 24, 2015 1413 1418 1372 1375 0 -38.85(-2.75%)
Jul 23, 2015 1434 1438 1405 1414 0 -9.53(-0.67%)
Jul 22, 2015 1427 1446 1419 1424 0 -1.15(-0.08%)
Jul 21, 2015 1428 1439 1419 1425 0 -9.33(-0.65%)
Jul 20, 2015 1427 1438 1416 1434 0 +5.42(+0.38%)
Jul 17, 2015 1430 1434 1421 1429 0 -1.68(-0.12%)
Jul 16, 2015 1432 1441 1426 1431 0 +10.78(+0.76%)
Jul 15, 2015 1430 1435 1413 1420 0 -7.40(-0.52%)
Jul 14, 2015 1422 1434 1417 1427 0 +3.08(+0.22%)
Jul 13, 2015 1423 1431 1415 1424 0 +12.25(+0.87%)
Jul 10, 2015 1402 1417 1398 1412 0 +47.01(+3.44%)
Jul 09, 2015 1374 1385 1363 1365 0 +22.79(+1.70%)
Jul 08, 2015 1358 1360 1338 1342 0 -40.40(-2.92%)
Jul 07, 2015 1365 1387 1337 1382 0 -0.40(-0.03%)
Jul 06, 2015 1389 1400 1374 1383 0 -34.56(-2.44%)
Jul 02, 2015 1417 1417 1417 1417 0 +8.69(+0.62%)
Jul 01, 2015 1422 1426 1401 1409 0 +8.18(+0.58%)
Jun 30, 2015 1412 1416 1390 1401 0 +4.78(+0.34%)
Jun 29, 2015 1422 1428 1394 1396 0 -55.31(-3.81%)
Jun 26, 2015 1455 1461 1444 1451 0 -4.87(-0.33%)
Jun 25, 2015 1461 1465 1450 1456 0 -9.84(-0.67%)
Jun 24, 2015 1483 1487 1460 1466 0 -23.52(-1.58%)
Jun 23, 2015 1491 1502 1484 1489 0 +4.81(+0.32%)
Jun 22, 2015 1485 1493 1476 1485 0 +20.52(+1.40%)
Jun 19, 2015 1469 1478 1461 1464 0 +1.94(+0.13%)
Jun 18, 2015 1443 1480 1440 1462 0 +14.86(+1.03%)
Jun 17, 2015 1443 1457 1426 1447 0 +11.77(+0.82%)
Jun 16, 2015 1422 1442 1417 1435 0 +6.84(+0.48%)
Jun 15, 2015 1430 1438 1422 1429 0 -7.29(-0.51%)
Jun 12, 2015 1436 1447 1429 1436 0 -15.08(-1.04%)
Jun 11, 2015 1444 1456 1440 1451 0 +21.06(+1.47%)
Jun 10, 2015 1416 1440 1413 1430 0 +39.01(+2.80%)
Jun 09, 2015 1390 1397 1381 1391 0 -10.97(-0.78%)
Jun 08, 2015 1400 1408 1392 1402 0 +6.26(+0.45%)
Jun 05, 2015 1384 1403 1379 1396 0 +2.26(+0.16%)
Jun 04, 2015 1397 1422 1389 1393 0 -22.50(-1.59%)
Jun 03, 2015 1430 1442 1414 1416 0 +2.02(+0.14%)
Jun 02, 2015 1399 1428 1395 1414 0 +10.24(+0.73%)
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.