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 (%)
Sep 30, 2019 1369 1381 1365 1370 0 +9.75(+0.72%)
Sep 27, 2019 1363 1375 1352 1360 0 +0.84(+0.06%)
Sep 26, 2019 1351 1361 1348 1359 0 +15.77(+1.17%)
Sep 25, 2019 1333 1345 1326 1343 0 +1.06(+0.08%)
Sep 24, 2019 1355 1360 1342 1342 0 -12.07(-0.89%)
Sep 23, 2019 1349 1361 1347 1354 0 -7.04(-0.52%)
Sep 20, 2019 1380 1386 1359 1361 0 -5.14(-0.38%)
Sep 19, 2019 1368 1380 1362 1367 0 +12.35(+0.91%)
Sep 18, 2019 1351 1362 1343 1354 0 -0.38(-0.03%)
Sep 17, 2019 1343 1358 1340 1355 0 -1.57(-0.12%)
Sep 16, 2019 1365 1372 1345 1356 0 -23.01(-1.67%)
Sep 13, 2019 1386 1390 1374 1379 0 +12.25(+0.90%)
Sep 12, 2019 1368 1377 1359 1367 0 +8.28(+0.61%)
Sep 11, 2019 1353 1362 1344 1359 0 +12.82(+0.95%)
Sep 10, 2019 1336 1347 1327 1346 0 +11.39(+0.85%)
Sep 09, 2019 1338 1343 1329 1334 0 +3.02(+0.23%)
Sep 06, 2019 1331 1338 1326 1331 0 +5.90(+0.45%)
Sep 05, 2019 1335 1339 1320 1326 0 -3.17(-0.24%)
Sep 04, 2019 1324 1334 1320 1329 0 +15.05(+1.15%)
Sep 03, 2019 1312 1318 1295 1314 0 -2.24(-0.17%)
Aug 30, 2019 1322 1329 1304 1316 0 +7.06(+0.54%)
Aug 29, 2019 1293 1313 1292 1309 0 +35.40(+2.78%)
Aug 28, 2019 1266 1280 1258 1273 0 -3.95(-0.31%)
Aug 27, 2019 1275 1288 1270 1277 0 -4.35(-0.34%)
Aug 26, 2019 1279 1288 1271 1282 0 -2.11(-0.16%)
Aug 23, 2019 1275 1304 1267 1284 0 +16.82(+1.33%)
Aug 22, 2019 1260 1270 1248 1267 0 -2.91(-0.23%)
Aug 21, 2019 1280 1282 1265 1270 0 +20.22(+1.62%)
Aug 20, 2019 1259 1262 1247 1250 0 -12.83(-1.02%)
Aug 19, 2019 1273 1274 1258 1263 0 +2.86(+0.23%)
Aug 16, 2019 1245 1265 1244 1260 0 +15.44(+1.24%)
Aug 15, 2019 1250 1257 1236 1244 0 -3.56(-0.29%)
Aug 14, 2019 1260 1266 1246 1248 0 -30.10(-2.36%)
Aug 13, 2019 1261 1292 1253 1278 0 +22.46(+1.79%)
Aug 12, 2019 1259 1265 1250 1255 0 -5.03(-0.40%)
Aug 09, 2019 1252 1268 1241 1260 0 +10.02(+0.80%)
Aug 08, 2019 1232 1254 1231 1250 0 +25.88(+2.11%)
Aug 07, 2019 1206 1227 1200 1225 0 +4.58(+0.38%)
Aug 06, 2019 1212 1223 1203 1220 0 +10.91(+0.90%)
Aug 05, 2019 1218 1224 1198 1209 0 -27.99(-2.26%)
Aug 02, 2019 1242 1245 1228 1237 0 -21.94(-1.74%)
Aug 01, 2019 1273 1285 1253 1259 0 -22.40(-1.75%)
Jul 31, 2019 1290 1301 1272 1281 0 -7.05(-0.55%)
Jul 30, 2019 1274 1292 1270 1288 0 -2.90(-0.22%)
Jul 29, 2019 1298 1301 1286 1291 0 -6.35(-0.49%)
Jul 26, 2019 1295 1302 1291 1298 0 +15.73(+1.23%)
Jul 25, 2019 1282 1297 1273 1282 0 +2.42(+0.19%)
Jul 24, 2019 1266 1280 1265 1280 0 +4.91(+0.39%)
Jul 23, 2019 1268 1278 1266 1275 0 +3.91(+0.31%)
Jul 22, 2019 1284 1288 1269 1271 0 -3.80(-0.30%)
Jul 19, 2019 1273 1283 1270 1275 0 -2.01(-0.16%)
Jul 18, 2019 1272 1280 1262 1277 0 -2.15(-0.17%)
Jul 17, 2019 1290 1292 1273 1279 0 -16.61(-1.28%)
Jul 16, 2019 1294 1306 1288 1295 0 +3.21(+0.25%)
Jul 15, 2019 1292 1309 1279 1292 0 +7.82(+0.61%)
Jul 12, 2019 1288 1294 1279 1284 0 +6.85(+0.54%)
Jul 11, 2019 1279 1282 1271 1277 0 +3.53(+0.28%)
Jul 10, 2019 1281 1287 1269 1274 0 -3.04(-0.24%)
Jul 09, 2019 1270 1285 1266 1277 0 -4.66(-0.36%)
Jul 08, 2019 1284 1291 1275 1282 0 -21.67(-1.66%)
Jul 05, 2019 1304 1309 1295 1303 0 +3.01(+0.23%)
Jul 03, 2019 1294 1303 1291 1300 0 +12.99(+1.01%)
Jul 02, 2019 1285 1291 1278 1287 0 +0.33(+0.03%)
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.