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 (%)
May 31, 2017 1470 1473 1450 1456 0 -4.40(-0.30%)
May 30, 2017 1452 1466 1449 1461 0 +11.19(+0.77%)
May 26, 2017 1451 1456 1443 1450 0 -9.17(-0.63%)
May 25, 2017 1466 1471 1453 1459 0 -12.88(-0.88%)
May 24, 2017 1468 1478 1459 1472 0 -10.76(-0.73%)
May 23, 2017 1484 1488 1471 1482 0 +1.22(+0.08%)
May 22, 2017 1489 1494 1477 1481 0 -5.78(-0.39%)
May 19, 2017 1476 1494 1473 1487 0 +20.63(+1.41%)
May 18, 2017 1456 1474 1435 1466 0 -1.53(-0.10%)
May 17, 2017 1492 1493 1465 1468 0 -51.52(-3.39%)
May 16, 2017 1527 1530 1518 1519 0 -5.17(-0.34%)
May 15, 2017 1514 1529 1512 1525 0 +10.96(+0.72%)
May 12, 2017 1519 1523 1508 1514 0 -14.61(-0.96%)
May 11, 2017 1531 1535 1514 1528 0 -2.99(-0.20%)
May 10, 2017 1527 1536 1524 1531 0 +6.72(+0.44%)
May 09, 2017 1529 1534 1519 1525 0 +3.96(+0.26%)
May 08, 2017 1529 1531 1515 1521 0 -25.88(-1.67%)
May 05, 2017 1550 1554 1538 1546 0 +12.69(+0.83%)
May 04, 2017 1538 1542 1524 1534 0 +5.57(+0.36%)
May 03, 2017 1538 1541 1525 1528 0 -16.13(-1.04%)
May 02, 2017 1546 1554 1536 1544 0 +17.30(+1.13%)
May 01, 2017 1521 1535 1517 1527 0 +13.63(+0.90%)
Apr 28, 2017 1523 1524 1510 1513 0 -2.03(-0.13%)
Apr 27, 2017 1510 1520 1501 1515 0 +7.21(+0.48%)
Apr 26, 2017 1514 1518 1502 1508 0 +4.54(+0.30%)
Apr 25, 2017 1512 1518 1497 1504 0 -3.78(-0.25%)
Apr 24, 2017 1503 1518 1495 1507 0 +55.09(+3.79%)
Apr 21, 2017 1448 1456 1439 1452 0 +15.15(+1.05%)
Apr 20, 2017 1426 1442 1422 1437 0 +27.01(+1.92%)
Apr 19, 2017 1421 1426 1406 1410 0 +1.05(+0.07%)
Apr 18, 2017 1413 1419 1403 1409 0 -16.75(-1.17%)
Apr 17, 2017 1417 1426 1410 1426 0 +15.82(+1.12%)
Apr 13, 2017 1422 1431 1408 1410 0 -27.54(-1.92%)
Apr 12, 2017 1447 1449 1430 1438 0 -14.73(-1.01%)
Apr 11, 2017 1452 1456 1433 1452 0 +3.80(+0.26%)
Apr 10, 2017 1453 1458 1445 1449 0 -8.79(-0.60%)
Apr 07, 2017 1449 1462 1447 1457 0 +11.77(+0.81%)
Apr 06, 2017 1446 1455 1441 1446 0 +2.85(+0.20%)
Apr 05, 2017 1461 1471 1442 1443 0 -13.53(-0.93%)
Apr 04, 2017 1449 1459 1444 1456 0 +9.19(+0.64%)
Apr 03, 2017 1459 1464 1437 1447 0 -16.70(-1.14%)
Mar 31, 2017 1444 1470 1443 1464 0 +7.07(+0.49%)
Mar 30, 2017 1465 1472 1454 1457 0 -0.19(-0.01%)
Mar 29, 2017 1442 1459 1437 1457 0 +5.37(+0.37%)
Mar 28, 2017 1447 1462 1444 1452 0 +7.07(+0.49%)
Mar 27, 2017 1433 1449 1428 1444 0 -10.08(-0.69%)
Mar 24, 2017 1452 1467 1446 1455 0 -7.47(-0.51%)
Mar 23, 2017 1458 1474 1455 1462 0 +14.79(+1.02%)
Mar 22, 2017 1438 1453 1431 1447 0 -3.03(-0.21%)
Mar 21, 2017 1483 1485 1448 1450 0 -16.82(-1.15%)
Mar 20, 2017 1474 1479 1461 1467 0 +2.29(+0.16%)
Mar 17, 2017 1467 1472 1456 1465 0 -6.91(-0.47%)
Mar 16, 2017 1460 1477 1456 1472 0 +5.20(+0.35%)
Mar 15, 2017 1448 1468 1442 1466 0 +30.38(+2.12%)
Mar 14, 2017 1435 1442 1425 1436 0 -16.81(-1.16%)
Mar 13, 2017 1451 1456 1441 1453 0 +1.23(+0.08%)
Mar 10, 2017 1453 1457 1440 1452 0 +12.01(+0.83%)
Mar 09, 2017 1444 1450 1428 1440 0 -10.98(-0.76%)
Mar 08, 2017 1462 1470 1449 1451 0 -4.60(-0.32%)
Mar 07, 2017 1464 1470 1450 1455 0 -5.93(-0.41%)
Mar 06, 2017 1461 1466 1454 1461 0 -11.29(-0.77%)
Mar 03, 2017 1459 1479 1456 1472 0 +22.85(+1.58%)
Mar 02, 2017 1455 1464 1444 1450 0 -19.49(-1.33%)
Mar 01, 2017 1463 1476 1455 1469 0 +55.09(+3.90%)
Feb 28, 2017 1426 1435 1404 1414 0 -16.95(-1.18%)
Feb 27, 2017 1397 1440 1392 1431 0 +33.98(+2.43%)
Feb 24, 2017 1383 1403 1377 1397 0 -14.98(-1.06%)
Feb 23, 2017 1462 1464 1405 1412 0 -41.51(-2.86%)
Feb 22, 2017 1455 1464 1443 1453 0 -16.06(-1.09%)
Feb 21, 2017 1449 1472 1444 1470 0 +42.83(+3.00%)
Feb 17, 2017 1427 1427 1427 1427 0 -12.06(-0.84%)
Feb 16, 2017 1459 1463 1432 1439 0 -10.32(-0.71%)
Feb 15, 2017 1439 1456 1435 1449 0 +0.90(+0.06%)
Feb 14, 2017 1446 1455 1433 1448 0 -13.77(-0.94%)
Feb 13, 2017 1464 1476 1454 1462 0 +10.06(+0.69%)
Feb 10, 2017 1451 1461 1444 1452 0 +14.60(+1.02%)
Feb 09, 2017 1418 1444 1413 1437 0 +14.38(+1.01%)
Feb 08, 2017 1422 1431 1411 1423 0 -8.28(-0.58%)
Feb 07, 2017 1440 1450 1426 1431 0 -26.78(-1.84%)
Feb 06, 2017 1469 1471 1450 1458 0 -27.51(-1.85%)
Feb 03, 2017 1497 1502 1480 1485 0 +2.14(+0.14%)
Feb 02, 2017 1482 1496 1476 1483 0 +2.71(+0.18%)
Feb 01, 2017 1487 1496 1465 1481 0 +19.88(+1.36%)
Jan 31, 2017 1480 1488 1451 1461 0 -17.95(-1.21%)
Jan 30, 2017 1482 1485 1464 1479 0 -13.19(-0.88%)
Jan 27, 2017 1497 1508 1482 1492 0 -8.42(-0.56%)
Jan 26, 2017 1512 1518 1491 1500 0 -28.23(-1.85%)
Jan 25, 2017 1521 1539 1502 1529 0 +41.46(+2.79%)
Jan 24, 2017 1471 1500 1467 1487 0 +28.90(+1.98%)
Jan 23, 2017 1454 1464 1438 1458 0 +8.27(+0.57%)
Jan 20, 2017 1425 1453 1419 1450 0 +43.73(+3.11%)
Jan 19, 2017 1407 1416 1397 1406 0 -6.52(-0.46%)
Jan 18, 2017 1407 1425 1404 1413 0 -0.69(-0.05%)
Jan 17, 2017 1408 1425 1393 1413 0 -2.06(-0.15%)
Jan 13, 2017 1415 1415 1415 1415 0 +10.36(+0.74%)
Jan 12, 2017 1401 1410 1385 1405 0 +7.88(+0.56%)
Jan 11, 2017 1390 1399 1377 1397 0 +15.97(+1.16%)
Jan 10, 2017 1389 1392 1378 1381 0 +4.31(+0.31%)
Jan 09, 2017 1383 1388 1374 1377 0 -13.48(-0.97%)
Jan 06, 2017 1392 1398 1386 1390 0 -4.81(-0.34%)
Jan 05, 2017 1396 1404 1389 1395 0 +7.29(+0.53%)
Jan 04, 2017 1380 1389 1369 1388 0 +10.30(+0.75%)
Jan 03, 2017 1394 1406 1370 1378 0 -19.97(-1.43%)
Dec 30, 2016 1398 1398 1398 1398 0 +15.27(+1.10%)
Dec 29, 2016 1387 1396 1378 1382 0 +7.85(+0.57%)
Dec 28, 2016 1390 1393 1373 1374 0 -5.79(-0.42%)
Dec 27, 2016 1371 1384 1367 1380 0 +15.90(+1.17%)
Dec 23, 2016 1364 1364 1364 1364 0 +6.00(+0.44%)
Dec 22, 2016 1373 1378 1355 1358 0 -18.98(-1.38%)
Dec 21, 2016 1377 1385 1371 1377 0 +1.04(+0.08%)
Dec 20, 2016 1362 1383 1358 1376 0 +7.36(+0.54%)
Dec 19, 2016 1366 1377 1361 1369 0 -3.29(-0.24%)
Dec 16, 2016 1387 1391 1366 1372 0 -10.16(-0.73%)
Dec 15, 2016 1386 1391 1374 1382 0 +1.37(+0.10%)
Dec 14, 2016 1408 1416 1378 1381 0 -31.63(-2.24%)
Dec 13, 2016 1427 1437 1410 1413 0 -5.93(-0.42%)
Dec 12, 2016 1426 1440 1413 1419 0 -8.94(-0.63%)
Dec 09, 2016 1430 1439 1413 1428 0 -3.78(-0.26%)
Dec 08, 2016 1423 1442 1414 1431 0 +2.28(+0.16%)
Dec 07, 2016 1408 1433 1401 1429 0 +34.41(+2.47%)
Dec 06, 2016 1376 1397 1369 1395 0 +30.72(+2.25%)
Dec 05, 2016 1361 1372 1350 1364 0 +17.51(+1.30%)
Dec 02, 2016 1340 1358 1336 1346 0 -0.38(-0.03%)
Dec 01, 2016 1350 1363 1340 1347 0 -7.02(-0.52%)
Nov 30, 2016 1366 1376 1346 1354 0 +11.26(+0.84%)
Nov 29, 2016 1336 1354 1334 1343 0 +3.96(+0.30%)
Nov 28, 2016 1359 1368 1336 1339 0 -39.10(-2.84%)
Nov 25, 2016 1368 1378 1361 1378 0 +31.08(+2.31%)
Nov 23, 2016 1347 1347 1347 1347 0 -10.53(-0.78%)
Nov 22, 2016 1373 1375 1348 1357 0 -5.57(-0.41%)
Nov 21, 2016 1364 1381 1355 1363 0 +8.47(+0.63%)
Nov 18, 2016 1364 1375 1348 1354 0 -26.20(-1.90%)
Nov 17, 2016 1368 1388 1360 1380 0 +20.97(+1.54%)
Nov 16, 2016 1353 1364 1343 1359 0 -20.65(-1.50%)
Nov 15, 2016 1377 1388 1369 1380 0 -1.72(-0.12%)
Nov 14, 2016 1381 1395 1366 1382 0 +13.89(+1.02%)
Nov 11, 2016 1382 1387 1351 1368 0 -19.50(-1.41%)
Nov 10, 2016 1431 1441 1375 1387 0 -24.29(-1.72%)
Nov 09, 2016 1409 1427 1378 1412 0 +40.90(+2.98%)
Nov 08, 2016 1363 1391 1359 1371 0 +11.55(+0.85%)
Nov 07, 2016 1349 1362 1342 1359 0 +48.28(+3.68%)
Nov 04, 2016 1311 1340 1302 1311 0 -0.60(-0.05%)
Nov 03, 2016 1318 1329 1304 1312 0 -6.29(-0.48%)
Nov 02, 2016 1314 1333 1311 1318 0 -0.41(-0.03%)
Nov 01, 2016 1335 1345 1308 1318 0 -20.94(-1.56%)
Oct 31, 2016 1344 1349 1335 1339 0 -1.71(-0.13%)
Oct 28, 2016 1344 1362 1327 1341 0 -11.53(-0.85%)
Oct 27, 2016 1368 1371 1335 1352 0 -8.85(-0.65%)
Oct 26, 2016 1354 1370 1350 1361 0 -6.52(-0.48%)
Oct 25, 2016 1384 1389 1364 1368 0 -13.15(-0.95%)
Oct 24, 2016 1384 1393 1361 1381 0 +7.43(+0.54%)
Oct 21, 2016 1359 1380 1355 1374 0 +10.66(+0.78%)
Oct 20, 2016 1352 1371 1342 1363 0 +0.41(+0.03%)
Oct 19, 2016 1362 1373 1353 1362 0 -3.29(-0.24%)
Oct 18, 2016 1367 1375 1357 1366 0 +26.97(+2.01%)
Oct 17, 2016 1328 1344 1325 1339 0 +10.20(+0.77%)
Oct 14, 2016 1338 1348 1327 1329 0 -1.93(-0.15%)
Oct 13, 2016 1304 1334 1298 1331 0 +7.74(+0.59%)
Oct 12, 2016 1320 1330 1311 1323 0 -9.93(-0.75%)
Oct 11, 2016 1349 1355 1328 1333 0 -31.77(-2.33%)
Oct 10, 2016 1350 1369 1345 1365 0 +34.90(+2.62%)
Oct 07, 2016 1330 1330 1320 1330 0 -22.26(-1.65%)
Oct 06, 2016 1337 1354 1332 1352 0 +11.35(+0.85%)
Oct 05, 2016 1339 1350 1331 1341 0 +4.73(+0.35%)
Oct 04, 2016 1352 1353 1331 1336 0 +26.77(+2.05%)
Sep 26, 2016 1318 1322 1306 1309 0 -16.82(-1.27%)
Sep 23, 2016 1323 1338 1319 1326 0 -6.31(-0.47%)
Sep 22, 2016 1332 1345 1320 1332 0 +29.59(+2.27%)
Sep 21, 2016 1294 1303 1278 1303 0 +19.24(+1.50%)
Sep 20, 2016 1296 1299 1278 1283 0 -0.55(-0.04%)
Sep 19, 2016 1294 1300 1278 1284 0 +15.85(+1.25%)
Sep 16, 2016 1304 1306 1266 1268 0 -46.99(-3.57%)
Sep 15, 2016 1307 1318 1295 1315 0 +12.86(+0.99%)
Sep 14, 2016 1311 1316 1297 1302 0 +0.11(+0.01%)
Sep 13, 2016 1317 1321 1296 1302 0 -28.41(-2.14%)
Sep 12, 2016 1296 1333 1291 1330 0 +34.95(+2.70%)
Sep 09, 2016 1338 1339 1287 1296 0 -56.88(-4.21%)
Sep 08, 2016 1375 1378 1351 1352 0 -18.67(-1.36%)
Sep 07, 2016 1376 1384 1360 1371 0 -9.20(-0.67%)
Sep 06, 2016 1388 1392 1373 1380 0 +5.01(+0.36%)
Sep 02, 2016 1375 1375 1375 1375 0 +11.71(+0.86%)
Sep 01, 2016 1357 1373 1351 1364 0 -0.31(-0.02%)
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.