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, 2016 1359 1372 1344 1364 0 -7.74(-0.56%)
Aug 30, 2016 1379 1382 1362 1372 0 -7.36(-0.53%)
Aug 29, 2016 1377 1391 1365 1379 0 +20.45(+1.51%)
Aug 26, 2016 1373 1386 1339 1358 0 +0.55(+0.04%)
Aug 25, 2016 1377 1380 1354 1358 0 +6.31(+0.47%)
Aug 24, 2016 1357 1361 1344 1352 0 -11.13(-0.82%)
Aug 23, 2016 1373 1383 1360 1363 0 -8.99(-0.66%)
Aug 22, 2016 1355 1375 1350 1372 0 +7.12(+0.52%)
Aug 19, 2016 1359 1374 1351 1365 0 -19.47(-1.41%)
Aug 18, 2016 1382 1390 1369 1384 0 +5.82(+0.42%)
Aug 17, 2016 1382 1384 1360 1378 0 +10.77(+0.79%)
Aug 16, 2016 1364 1378 1354 1368 0 +13.42(+0.99%)
Aug 15, 2016 1353 1367 1348 1354 0 +19.61(+1.47%)
Aug 12, 2016 1337 1346 1329 1334 0 +10.31(+0.78%)
Aug 11, 2016 1312 1332 1309 1324 0 +15.34(+1.17%)
Aug 10, 2016 1300 1313 1291 1309 0 +20.06(+1.56%)
Aug 09, 2016 1275 1296 1270 1289 0 +17.75(+1.40%)
Aug 08, 2016 1266 1280 1262 1271 0 +8.54(+0.68%)
Aug 05, 2016 1248 1268 1244 1262 0 +19.03(+1.53%)
Aug 04, 2016 1239 1252 1233 1243 0 -3.35(-0.27%)
Aug 03, 2016 1231 1248 1229 1247 0 +9.58(+0.77%)
Aug 02, 2016 1251 1254 1228 1237 0 -15.35(-1.23%)
Aug 01, 2016 1261 1266 1245 1253 0 -16.41(-1.29%)
Jul 29, 2016 1260 1277 1246 1269 0 +16.57(+1.32%)
Jul 28, 2016 1243 1261 1233 1252 0 +13.50(+1.09%)
Jul 27, 2016 1243 1264 1234 1239 0 +13.73(+1.12%)
Jul 26, 2016 1221 1227 1211 1225 0 +10.03(+0.83%)
Jul 25, 2016 1207 1220 1204 1215 0 +1.45(+0.12%)
Jul 22, 2016 1213 1223 1206 1214 0 +16.28(+1.36%)
Jul 21, 2016 1200 1211 1191 1197 0 -8.31(-0.69%)
Jul 20, 2016 1194 1212 1190 1206 0 +15.46(+1.30%)
Jul 19, 2016 1199 1206 1186 1190 0 -22.27(-1.84%)
Jul 18, 2016 1189 1215 1186 1213 0 +17.45(+1.46%)
Jul 15, 2016 1192 1198 1189 1195 0 -10.59(-0.88%)
Jul 14, 2016 1205 1215 1196 1206 0 +18.63(+1.57%)
Jul 13, 2016 1208 1214 1183 1187 0 -1.19(-0.10%)
Jul 12, 2016 1180 1195 1177 1188 0 +21.33(+1.83%)
Jul 11, 2016 1163 1176 1157 1167 0 +26.46(+2.32%)
Jul 08, 2016 1140 1146 1126 1140 0 +26.06(+2.34%)
Jul 07, 2016 1118 1128 1102 1114 0 +1.46(+0.13%)
Jul 06, 2016 1113 1113 1113 1113 0 +7.08(+0.64%)
Jul 05, 2016 1122 1125 1101 1106 0 -57.96(-4.98%)
Jul 01, 2016 1164 1164 1164 1164 0 -0.57(-0.05%)
Jun 30, 2016 1132 1165 1124 1164 0 +35.23(+3.12%)
Jun 29, 2016 1108 1138 1105 1129 0 +37.12(+3.40%)
Jun 28, 2016 1078 1099 1071 1092 0 +43.18(+4.12%)
Jun 27, 2016 1065 1073 1029 1049 0 -76.93(-6.83%)
Jun 24, 2016 1113 1152 1107 1126 0 -116.91(-9.41%)
Jun 23, 2016 1228 1244 1219 1243 0 +47.92(+4.01%)
Jun 22, 2016 1204 1207 1192 1195 0 +1.89(+0.16%)
Jun 21, 2016 1197 1206 1186 1193 0 -4.02(-0.34%)
Jun 20, 2016 1203 1210 1196 1197 0 +39.26(+3.39%)
Jun 17, 2016 1150 1161 1143 1158 0 +17.18(+1.51%)
Jun 16, 2016 1121 1143 1110 1140 0 -0.34(-0.03%)
Jun 15, 2016 1136 1153 1131 1141 0 +11.41(+1.01%)
Jun 14, 2016 1142 1148 1123 1129 0 -16.49(-1.44%)
Jun 13, 2016 1151 1163 1143 1146 0 -29.59(-2.52%)
Jun 10, 2016 1186 1191 1170 1175 0 -40.87(-3.36%)
Jun 09, 2016 1227 1231 1215 1216 0 -30.94(-2.48%)
Jun 08, 2016 1236 1257 1234 1247 0 +22.78(+1.86%)
Jun 07, 2016 1210 1228 1208 1224 0 +21.71(+1.80%)
Jun 06, 2016 1192 1210 1185 1203 0 +9.53(+0.80%)
Jun 03, 2016 1185 1197 1176 1193 0 +10.03(+0.85%)
Jun 02, 2016 1187 1193 1174 1183 0 -9.89(-0.83%)
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.