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, 2020 1523 1527 1500 1501 0 -35.69(-2.32%)
Aug 28, 2020 1544 1553 1526 1537 0 -12.13(-0.78%)
Aug 27, 2020 1568 1572 1537 1549 0 -14.13(-0.90%)
Aug 26, 2020 1561 1569 1555 1563 0 +9.57(+0.62%)
Aug 25, 2020 1570 1574 1540 1554 0 -29.26(-1.85%)
Aug 24, 2020 1592 1597 1574 1583 0 +28.36(+1.82%)
Aug 21, 2020 1535 1560 1530 1554 0 -10.12(-0.65%)
Aug 20, 2020 1550 1571 1545 1565 0 -15.04(-0.95%)
Aug 19, 2020 1576 1593 1569 1580 0 -7.64(-0.48%)
Aug 18, 2020 1597 1600 1575 1587 0 +8.21(+0.52%)
Aug 17, 2020 1577 1590 1570 1579 0 +29.62(+1.91%)
Aug 14, 2020 1550 1564 1540 1549 0 -19.76(-1.26%)
Aug 13, 2020 1576 1590 1565 1569 0 -18.95(-1.19%)
Aug 12, 2020 1592 1609 1580 1588 0 +19.69(+1.26%)
Aug 11, 2020 1587 1600 1568 1568 0 +20.48(+1.32%)
Aug 10, 2020 1548 1560 1539 1548 0 +1.83(+0.12%)
Aug 07, 2020 1522 1548 1521 1546 0 +13.60(+0.89%)
Aug 06, 2020 1522 1541 1517 1533 0 +6.62(+0.43%)
Aug 05, 2020 1521 1540 1519 1526 0 +31.39(+2.10%)
Aug 04, 2020 1477 1498 1475 1495 0 -1.00(-0.07%)
Aug 03, 2020 1483 1502 1475 1496 0 +42.10(+2.90%)
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%)
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.