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 (%)
Apr 30, 2012 851.97 972.86 953.68 960.52 0 -9.58(-0.99%)
Apr 27, 2012 966.80 975.16 959.67 970.11 0 +22.47(+2.37%)
Apr 26, 2012 829.77 956.27 931.33 947.64 0 -2.95(-0.31%)
Apr 25, 2012 940.28 957.99 932.81 950.59 0 +24.87(+2.69%)
Apr 24, 2012 912.35 929.52 909.95 925.72 0 +15.88(+1.75%)
Apr 23, 2012 900.46 912.63 896.27 909.84 0 -16.60(-1.79%)
Apr 20, 2012 920.37 936.11 917.61 926.44 0 +11.90(+1.30%)
Apr 19, 2012 932.96 938.04 906.47 914.53 0 -20.56(-2.20%)
Apr 18, 2012 933.06 945.09 931.68 935.09 0 -11.55(-1.22%)
Apr 17, 2012 937.16 957.66 933.50 946.64 0 +26.68(+2.90%)
Apr 16, 2012 816.26 942.53 915.52 919.97 0 -3.39(-0.37%)
Apr 13, 2012 940.90 943.04 920.49 923.36 0 -27.25(-2.87%)
Apr 12, 2012 931.23 960.91 928.99 950.61 0 +28.71(+3.11%)
Apr 11, 2012 928.94 933.83 918.44 921.91 0 +17.51(+1.94%)
Apr 10, 2012 928.35 936.83 900.57 904.40 0 -24.33(-2.62%)
Apr 09, 2012 915.24 936.89 913.43 928.73 0 -11.45(-1.22%)
Apr 05, 2012 821.94 950.36 929.84 940.18 0 -5.69(-0.60%)
Apr 04, 2012 946.53 952.77 933.39 945.87 0 -25.70(-2.65%)
Apr 03, 2012 980.90 988.62 962.62 971.58 0 -20.75(-2.09%)
Apr 02, 2012 977.18 1001 974.36 992.32 0 +4.22(+0.43%)
Mar 30, 2012 988.96 999.67 973.96 988.10 0 +8.59(+0.88%)
Mar 29, 2012 846.98 982.96 953.21 979.51 0 -9.39(-0.95%)
Mar 28, 2012 878.75 1005 979.77 988.90 0 -20.13(-1.99%)
Mar 27, 2012 1004 1024 998.60 1009 0 -12.07(-1.18%)
Mar 26, 2012 1017 1030 1005 1021 0 +18.32(+1.83%)
Mar 23, 2012 998.75 1012 982.93 1003 0 -9.07(-0.90%)
Mar 22, 2012 889.78 1022 999.89 1012 0 -14.40(-1.40%)
Mar 21, 2012 1026 1035 1017 1026 0 +14.53(+1.44%)
Mar 20, 2012 1006 1020 993.26 1012 0 -10.27(-1.00%)
Mar 19, 2012 1022 1037 1018 1022 0 -8.15(-0.79%)
Mar 16, 2012 1028 1046 1017 1030 0 -1.36(-0.13%)
Mar 15, 2012 1022 1039 1010 1032 0 +13.76(+1.35%)
Mar 14, 2012 1025 1031 1011 1018 0 -3.53(-0.35%)
Mar 13, 2012 1002 1023 997.37 1021 0 +26.55(+2.67%)
Mar 12, 2012 1006 1010 991.18 994.72 0 -7.73(-0.77%)
Mar 09, 2012 1002 1019 997.97 1002 0 +6.45(+0.65%)
Mar 08, 2012 975.92 999.14 973.33 996.00 0 +39.16(+4.09%)
Mar 07, 2012 946.26 961.63 943.12 956.84 0 -6.14(-0.64%)
Mar 06, 2012 969.14 975.75 952.56 962.98 0 -40.33(-4.02%)
Mar 05, 2012 1007 1013 994.57 1003 0 -14.56(-1.43%)
Mar 02, 2012 881.32 1021 995.63 1018 0 +4.60(+0.45%)
Mar 01, 2012 1004 1021 993.11 1013 0 +12.60(+1.26%)
Feb 29, 2012 997.61 1014 989.30 1001 0 +3.26(+0.33%)
Feb 28, 2012 1007 1012 982.81 997.41 0 -14.53(-1.44%)
Feb 27, 2012 990.90 1021 984.64 1012 0 +11.75(+1.17%)
Feb 24, 2012 1021 1027 992.93 1000 0 -14.13(-1.39%)
Feb 23, 2012 1009 1025 1000 1014 0 +5.68(+0.56%)
Feb 22, 2012 1020 1022 1000 1009 0 -13.09(-1.28%)
Feb 21, 2012 1033 1043 1014 1022 0 -2.58(-0.25%)
Feb 17, 2012 1024 1024 1024 0 +23.31(+2.33%)
Feb 16, 2012 981.41 1004 978.87 1001 0 +20.02(+2.04%)
Feb 15, 2012 990.99 1001 977.98 980.98 0 -6.30(-0.64%)
Feb 14, 2012 984.30 998.65 971.76 987.28 0 -18.16(-1.81%)
Feb 13, 2012 1004 1010 994.00 1005 0 +13.69(+1.38%)
Feb 10, 2012 992.75 1003 984.57 991.75 0 -30.37(-2.97%)
Feb 09, 2012 905.16 1030 1009 1022 0 +10.21(+1.01%)
Feb 08, 2012 1007 1018 996.83 1012 0 -3.31(-0.33%)
Feb 07, 2012 997.31 1023 990.91 1015 0 +12.79(+1.28%)
Feb 06, 2012 995.07 1009 989.17 1002 0 -4.81(-0.48%)
Feb 03, 2012 988.17 1015 983.75 1007 0 +30.53(+3.13%)
Feb 02, 2012 945.15 983.88 946.48 976.71 0 +31.21(+3.30%)
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.