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, 2018 1364 1364 1364 1364 0 -17.18(-1.24%)
Aug 30, 2018 1388 1392 1377 1381 0 -16.81(-1.20%)
Aug 29, 2018 1395 1404 1383 1398 0 +20.78(+1.51%)
Aug 28, 2018 1398 1400 1375 1377 0 -32.51(-2.31%)
Aug 27, 2018 1399 1413 1394 1410 0 +21.25(+1.53%)
Aug 24, 2018 1385 1398 1381 1389 0 +19.05(+1.39%)
Aug 23, 2018 1380 1385 1367 1370 0 -19.49(-1.40%)
Aug 22, 2018 1394 1400 1380 1389 0 +7.61(+0.55%)
Aug 21, 2018 1375 1388 1371 1382 0 +17.40(+1.28%)
Aug 20, 2018 1366 1369 1358 1364 0 +6.10(+0.45%)
Aug 17, 2018 1349 1363 1346 1358 0 +18.42(+1.37%)
Aug 16, 2018 1342 1355 1335 1340 0 +5.66(+0.42%)
Aug 15, 2018 1341 1347 1322 1334 0 -17.70(-1.31%)
Aug 14, 2018 1348 1357 1342 1352 0 +3.57(+0.26%)
Aug 13, 2018 1363 1366 1345 1348 0 -3.77(-0.28%)
Aug 10, 2018 1354 1363 1345 1352 0 -36.68(-2.64%)
Aug 09, 2018 1393 1403 1384 1389 0 -31.37(-2.21%)
Aug 08, 2018 1420 1425 1414 1420 0 +7.50(+0.53%)
Aug 07, 2018 1419 1426 1410 1412 0 +4.28(+0.30%)
Aug 06, 2018 1404 1414 1401 1408 0 -0.77(-0.05%)
Aug 03, 2018 1405 1412 1400 1409 0 +14.25(+1.02%)
Aug 02, 2018 1386 1397 1381 1395 0 -0.45(-0.03%)
Aug 01, 2018 1404 1409 1389 1395 0 -27.24(-1.92%)
Jul 31, 2018 1439 1444 1419 1422 0 -12.76(-0.89%)
Jul 30, 2018 1439 1448 1428 1435 0 -12.00(-0.83%)
Jul 27, 2018 1446 1456 1436 1447 0 -10.44(-0.72%)
Jul 26, 2018 1466 1473 1449 1458 0 -3.61(-0.25%)
Jul 25, 2018 1456 1467 1439 1461 0 -2.06(-0.14%)
Jul 24, 2018 1465 1474 1455 1463 0 +14.18(+0.98%)
Jul 23, 2018 1443 1454 1440 1449 0 -5.22(-0.36%)
Jul 20, 2018 1449 1463 1445 1454 0 -6.32(-0.43%)
Jul 19, 2018 1455 1466 1450 1461 0 -14.68(-1.00%)
Jul 18, 2018 1471 1479 1460 1475 0 +13.48(+0.92%)
Jul 17, 2018 1458 1468 1455 1462 0 -12.46(-0.85%)
Jul 16, 2018 1483 1485 1467 1474 0 +4.32(+0.29%)
Jul 13, 2018 1470 1478 1464 1470 0 -4.37(-0.30%)
Jul 12, 2018 1476 1481 1468 1474 0 +17.11(+1.17%)
Jul 11, 2018 1463 1474 1452 1457 0 -23.13(-1.56%)
Jul 10, 2018 1478 1487 1474 1480 0 -6.31(-0.42%)
Jul 09, 2018 1487 1490 1478 1487 0 +7.85(+0.53%)
Jul 06, 2018 1471 1485 1468 1479 0 +4.31(+0.29%)
Jul 05, 2018 1472 1478 1459 1474 0 +17.57(+1.21%)
Jul 03, 2018 1457 1457 1457 1457 0 +13.69(+0.95%)
Jul 02, 2018 1439 1447 1432 1443 0 -17.25(-1.18%)
Jun 29, 2018 1466 1477 1456 1460 0 +2.54(+0.17%)
Jun 28, 2018 1451 1462 1440 1458 0 -4.48(-0.31%)
Jun 27, 2018 1482 1489 1460 1462 0 -13.46(-0.91%)
Jun 26, 2018 1467 1480 1462 1476 0 +18.99(+1.30%)
Jun 25, 2018 1470 1472 1445 1457 0 -30.17(-2.03%)
Jun 22, 2018 1489 1493 1477 1487 0 +17.98(+1.22%)
Jun 21, 2018 1483 1490 1466 1469 0 -26.23(-1.75%)
Jun 20, 2018 1498 1501 1487 1495 0 +8.36(+0.56%)
Jun 19, 2018 1475 1491 1469 1487 0 -19.65(-1.30%)
Jun 18, 2018 1493 1510 1487 1507 0 -11.35(-0.75%)
Jun 15, 2018 1518 1526 1512 1518 0 -7.11(-0.47%)
Jun 14, 2018 1528 1538 1522 1525 0 -1.65(-0.11%)
Jun 13, 2018 1537 1544 1520 1527 0 -14.76(-0.96%)
Jun 12, 2018 1548 1550 1536 1541 0 -11.38(-0.73%)
Jun 11, 2018 1545 1559 1541 1553 0 +11.10(+0.72%)
Jun 08, 2018 1540 1545 1529 1542 0 +2.48(+0.16%)
Jun 07, 2018 1551 1557 1532 1539 0 -5.47(-0.35%)
Jun 06, 2018 1534 1545 1529 1545 0 +24.63(+1.62%)
Jun 05, 2018 1525 1531 1516 1520 0 -0.54(-0.04%)
Jun 04, 2018 1525 1527 1514 1521 0 +12.40(+0.82%)
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.