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, 2013 1266 1280 1246 1252 0 -28.95(-2.26%)
May 30, 2013 1265 1292 1262 1281 0 +21.67(+1.72%)
May 29, 2013 1257 1269 1251 1260 0 -15.40(-1.21%)
May 28, 2013 1288 1294 1266 1275 0 +7.71(+0.61%)
May 24, 2013 1267 1267 1267 0 -4.17(-0.33%)
May 23, 2013 1255 1278 1244 1271 0 +1.87(+0.15%)
May 22, 2013 1299 1321 1263 1270 0 -38.74(-2.96%)
May 21, 2013 1313 1325 1288 1308 0 -16.13(-1.22%)
May 20, 2013 1331 1341 1315 1324 0 -12.18(-0.91%)
May 17, 2013 1329 1345 1322 1337 0 +21.44(+1.63%)
May 16, 2013 1323 1331 1304 1315 0 -4.77(-0.36%)
May 15, 2013 1294 1331 1287 1320 0 +35.68(+2.78%)
May 13, 2013 1291 1293 1278 1284 0 -7.42(-0.57%)
May 10, 2013 1268 1293 1266 1292 0 +20.61(+1.62%)
May 09, 2013 1286 1291 1267 1271 0 -18.34(-1.42%)
May 08, 2013 1287 1299 1274 1289 0 -19.78(-1.51%)
May 07, 2013 1308 1318 1294 1309 0 +11.82(+0.91%)
May 06, 2013 1291 1301 1286 1297 0 +5.40(+0.42%)
May 03, 2013 1271 1307 1252 1292 0 +42.35(+3.39%)
May 02, 2013 1218 1253 1217 1250 0 +16.45(+1.33%)
May 01, 2013 1248 1255 1230 1233 0 -23.39(-1.86%)
Apr 30, 2013 1256 1267 1246 1257 0 -8.10(-0.64%)
Apr 29, 2013 1272 1284 1256 1265 0 +5.96(+0.47%)
Apr 26, 2013 1247 1280 1247 1259 0 +2.44(+0.19%)
Apr 25, 2013 1258 1274 1244 1256 0 +12.17(+0.98%)
Apr 24, 2013 1230 1250 1226 1244 0 +13.27(+1.08%)
Apr 23, 2013 1223 1238 1216 1231 0 +24.39(+2.02%)
Apr 22, 2013 1204 1218 1184 1206 0 +4.63(+0.39%)
Apr 19, 2013 1192 1211 1189 1202 0 +15.81(+1.33%)
Apr 18, 2013 1213 1221 1178 1186 0 -29.01(-2.39%)
Apr 17, 2013 1229 1236 1201 1215 0 -33.87(-2.71%)
Apr 16, 2013 1233 1254 1229 1249 0 +26.57(+2.17%)
Apr 15, 2013 1266 1268 1221 1222 0 -58.93(-4.60%)
Apr 12, 2013 1293 1300 1273 1281 0 -26.63(-2.04%)
Apr 11, 2013 1302 1317 1299 1308 0 +4.46(+0.34%)
Apr 10, 2013 1290 1313 1284 1303 0 +17.48(+1.36%)
Apr 09, 2013 1288 1297 1274 1286 0 -2.54(-0.20%)
Apr 08, 2013 1276 1293 1272 1289 0 +6.06(+0.47%)
Apr 05, 2013 1223 1286 1213 1282 0 +23.87(+1.90%)
Apr 04, 2013 1260 1274 1247 1259 0 -8.30(-0.66%)
Apr 03, 2013 1296 1301 1260 1267 0 -31.35(-2.41%)
Apr 02, 2013 1302 1314 1294 1298 0 -2.56(-0.20%)
Apr 01, 2013 1304 1311 1296 1301 0 -5.68(-0.43%)
Mar 28, 2013 1306 1306 1306 0 +12.39(+0.96%)
Mar 27, 2013 1287 1302 1277 1294 0 -12.67(-0.97%)
Mar 26, 2013 1297 1314 1292 1307 0 -1.54(-0.12%)
Mar 25, 2013 1323 1335 1298 1308 0 -9.08(-0.69%)
Mar 22, 2013 1317 1325 1309 1317 0 -0.41(-0.03%)
Mar 21, 2013 1323 1335 1310 1318 0 -19.53(-1.46%)
Mar 20, 2013 1333 1348 1329 1337 0 +17.77(+1.35%)
Mar 19, 2013 1344 1350 1308 1320 0 -9.50(-0.71%)
Mar 18, 2013 1324 1348 1323 1329 0 -17.21(-1.28%)
Mar 15, 2013 1344 1361 1328 1346 0 +10.22(+0.76%)
Mar 14, 2013 1314 1344 1314 1336 0 +32.95(+2.53%)
Mar 13, 2013 1309 1318 1290 1303 0 -6.75(-0.52%)
Mar 12, 2013 1308 1319 1295 1310 0 -1.23(-0.09%)
Mar 11, 2013 1304 1318 1301 1311 0 +4.96(+0.38%)
Mar 08, 2013 1300 1317 1285 1306 0 +14.19(+1.10%)
Mar 07, 2013 1282 1301 1275 1292 0 +14.19(+1.11%)
Mar 06, 2013 1282 1293 1269 1278 0 -15.36(-1.19%)
Mar 05, 2013 1276 1313 1276 1293 0 +32.36(+2.57%)
Mar 04, 2013 1233 1263 1233 1261 0 +18.30(+1.47%)
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.