Recommended
Recommended
Recent Quotes
My Watchlist
Indicators
Local Stocks
WRALTechWire 30
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 24, 2011 986.19 993.51 978.02 984.14 0 +2.21(+0.22%)
May 23, 2011 977.32 989.80 974.79 981.94 0 -24.23(-2.41%)
May 20, 2011 1014 1019 1002 1006 0 -21.31(-2.07%)
May 19, 2011 1019 1033 1013 1027 0 +9.89(+0.97%)
May 18, 2011 1013 1021 1010 1018 0 -2.12(-0.21%)
May 17, 2011 1015 1027 1008 1020 0 +3.45(+0.34%)
May 16, 2011 1006 1026 1005 1016 0 +0.43(+0.04%)
May 13, 2011 1023 1027 1008 1016 0 -10.22(-1.00%)
May 12, 2011 1014 1032 1006 1026 0 -1.98(-0.19%)
May 11, 2011 1039 1045 1022 1028 0 -25.52(-2.42%)
May 10, 2011 1034 1058 1034 1054 0 +22.17(+2.15%)
May 09, 2011 1034 1040 1024 1031 0 -3.20(-0.31%)
May 06, 2011 1045 1055 1032 1035 0 +8.30(+0.81%)
May 05, 2011 1030 1040 1018 1026 0 -23.72(-2.26%)
May 04, 2011 1075 1079 1044 1050 0 -25.46(-2.37%)
May 03, 2011 1090 1096 1069 1075 0 -17.90(-1.64%)
May 02, 2011 1092 1094 1090 1093 0 -4.42(-0.40%)
Apr 29, 2011 1100 1105 1092 1098 0 +9.09(+0.83%)
Apr 28, 2011 1091 1096 1079 1089 0 +0.32(+0.03%)
Apr 27, 2011 1092 1097 1079 1088 0 -0.19(-0.02%)
Apr 26, 2011 1090 1098 1081 1089 0 +1.02(+0.09%)
Apr 25, 2011 1091 1093 1081 1088 0 -1.55(-0.14%)
Apr 21, 2011 1089 1093 1075 1089 0 +31.57(+2.99%)
Apr 20, 2011 1058 1066 1050 1058 0 +22.98(+2.22%)
Apr 19, 2011 1031 1037 1022 1035 0 +11.35(+1.11%)
Apr 18, 2011 1038 1045 1018 1023 0 -43.65(-4.09%)
Apr 15, 2011 1062 1071 1055 1067 0 +2.38(+0.22%)
Apr 14, 2011 1074 1081 1058 1064 0 -0.89(-0.08%)
Apr 13, 2011 1073 1078 1051 1065 0 +15.15(+1.44%)
Apr 12, 2011 1053 1060 1040 1050 0 -9.22(-0.87%)
Apr 11, 2011 1079 1084 1053 1059 0 -24.26(-2.24%)
Apr 08, 2011 1106 1107 1076 1084 0 -8.24(-0.75%)
Apr 07, 2011 1106 1110 1086 1092 0 -17.77(-1.60%)
Apr 06, 2011 1101 1117 1098 1110 0 +15.03(+1.37%)
Apr 05, 2011 1079 1099 1077 1095 0 +2.44(+0.22%)
Apr 04, 2011 1100 1104 1085 1092 0 +5.09(+0.47%)
Apr 01, 2011 1082 1096 1071 1087 0 +16.03(+1.50%)
Mar 31, 2011 1073 1076 1064 1071 0 -9.11(-0.84%)
Mar 30, 2011 1084 1088 1074 1080 0 +5.53(+0.51%)
Mar 29, 2011 1075 1080 1065 1075 0 -2.78(-0.26%)
Mar 28, 2011 1082 1090 1075 1077 0 +9.08(+0.85%)
Mar 25, 2011 1072 1079 1061 1068 0 -4.96(-0.46%)
Mar 24, 2011 1050 1082 1047 1073 0 +38.78(+3.75%)
Mar 23, 2011 1034 1042 1025 1035 0 +0.71(+0.07%)
Mar 22, 2011 1045 1051 1023 1034 0 -8.12(-0.78%)
Mar 21, 2011 1039 1047 1037 1042 0 +20.28(+1.98%)
Mar 18, 2011 1019 1030 1011 1022 0 +19.79(+1.98%)
Mar 17, 2011 995.00 1016 979.58 1002 0 +34.95(+3.61%)
Mar 16, 2011 993.29 1002 956.58 966.95 0 -34.08(-3.40%)
Mar 15, 2011 990.12 1007 988.08 1001 0 -15.62(-1.54%)
Mar 14, 2011 1012 1025 1003 1017 0 +2.56(+0.25%)
Mar 11, 2011 994.41 1019 993.95 1014 0 +11.96(+1.19%)
Mar 10, 2011 1009 1017 993.19 1002 0 -22.60(-2.21%)
Mar 09, 2011 1030 1035 1015 1025 0 -27.70(-2.63%)
Mar 08, 2011 1032 1063 1025 1052 0 +8.35(+0.80%)
Mar 07, 2011 1051 1056 1037 1044 0 -8.41(-0.80%)
Mar 04, 2011 1059 1063 1040 1052 0 -4.59(-0.43%)
Mar 03, 2011 1056 1065 1047 1057 0 +19.08(+1.84%)
Mar 02, 2011 1034 1057 1032 1038 0 -3.72(-0.36%)
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.