Financial News

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 30, 2014 1565 1569 1548 1556 0 -17.02(-1.08%)
May 29, 2014 1568 1581 1561 1573 0 -1.28(-0.08%)
May 28, 2014 1571 1582 1568 1574 0 -1.89(-0.12%)
May 27, 2014 1575 1583 1569 1576 0 +25.98(+1.68%)
May 23, 2014 1550 1550 1550 0 +13.86(+0.90%)
May 22, 2014 1527 1540 1522 1536 0 +14.97(+0.98%)
May 21, 2014 1515 1527 1512 1521 0 +17.73(+1.18%)
May 20, 2014 1509 1514 1494 1503 0 -13.23(-0.87%)
May 19, 2014 1506 1521 1501 1516 0 +2.10(+0.14%)
May 16, 2014 1503 1524 1500 1514 0 +6.76(+0.45%)
May 15, 2014 1526 1533 1491 1508 0 -27.24(-1.77%)
May 14, 2014 1549 1554 1532 1535 0 -23.43(-1.50%)
May 13, 2014 1547 1568 1542 1558 0 +0.68(+0.04%)
May 12, 2014 1549 1565 1537 1558 0 +24.61(+1.61%)
May 09, 2014 1551 1555 1526 1533 0 -26.04(-1.67%)
May 08, 2014 1560 1576 1554 1559 0 -6.43(-0.41%)
May 07, 2014 1563 1572 1552 1565 0 -25.11(-1.58%)
May 06, 2014 1591 1603 1586 1591 0 +1.86(+0.12%)
May 05, 2014 1589 1593 1572 1589 0 -2.84(-0.18%)
May 02, 2014 1580 1600 1575 1592 0 +12.19(+0.77%)
May 01, 2014 1572 1595 1568 1579 0 +2.06(+0.13%)
Apr 30, 2014 1561 1588 1557 1577 0 +14.06(+0.90%)
Apr 29, 2014 1543 1567 1540 1563 0 +29.47(+1.92%)
Apr 28, 2014 1556 1561 1518 1534 0 -20.59(-1.32%)
Apr 25, 2014 1557 1564 1541 1554 0 -11.75(-0.75%)
Apr 24, 2014 1573 1578 1552 1566 0 -5.77(-0.37%)
Apr 23, 2014 1574 1581 1559 1572 0 -13.88(-0.88%)
Apr 22, 2014 1596 1606 1578 1586 0 -14.58(-0.91%)
Apr 21, 2014 1594 1605 1588 1600 0 +8.41(+0.53%)
Apr 17, 2014 1592 1592 1592 0 -4.45(-0.28%)
Apr 16, 2014 1579 1598 1569 1596 0 +32.13(+2.05%)
Apr 15, 2014 1566 1580 1546 1564 0 -10.76(-0.68%)
Apr 14, 2014 1581 1588 1563 1575 0 -8.04(-0.51%)
Apr 11, 2014 1585 1602 1576 1583 0 -17.22(-1.08%)
Apr 10, 2014 1626 1638 1595 1600 0 -25.75(-1.58%)
Apr 09, 2014 1609 1632 1600 1626 0 +22.77(+1.42%)
Apr 08, 2014 1598 1614 1588 1603 0 -4.64(-0.29%)
Apr 07, 2014 1638 1649 1595 1608 0 -22.44(-1.38%)
Apr 04, 2014 1600 1683 1594 1630 0 +47.06(+2.97%)
Apr 03, 2014 1599 1612 1578 1583 0 -18.18(-1.14%)
Apr 02, 2014 1589 1607 1583 1601 0 +9.42(+0.59%)
Apr 01, 2014 1582 1594 1577 1592 0 +14.66(+0.93%)
Mar 31, 2014 1568 1582 1557 1577 0 +21.20(+1.36%)
Mar 28, 2014 1562 1578 1549 1556 0 -0.02(-0.00%)
Mar 27, 2014 1557 1590 1543 1556 0 +4.60(+0.30%)
Mar 26, 2014 1575 1583 1549 1552 0 -9.70(-0.62%)
Mar 25, 2014 1552 1570 1549 1561 0 +25.50(+1.66%)
Mar 24, 2014 1546 1552 1521 1536 0 -1.14(-0.07%)
Mar 21, 2014 1541 1559 1522 1537 0 +5.87(+0.38%)
Mar 20, 2014 1521 1543 1511 1531 0 +2.24(+0.15%)
Mar 19, 2014 1556 1567 1519 1529 0 -20.38(-1.32%)
Mar 18, 2014 1523 1554 1520 1549 0 +9.21(+0.60%)
Mar 17, 2014 1535 1550 1529 1540 0 +19.55(+1.29%)
Mar 14, 2014 1522 1542 1510 1520 0 -15.51(-1.01%)
Mar 13, 2014 1565 1573 1530 1536 0 -27.08(-1.73%)
Mar 12, 2014 1559 1570 1550 1563 0 -7.06(-0.45%)
Mar 11, 2014 1585 1592 1564 1570 0 -8.48(-0.54%)
Mar 10, 2014 1585 1595 1563 1579 0 -22.65(-1.41%)
Mar 07, 2014 1614 1620 1587 1601 0 -9.32(-0.58%)
Mar 06, 2014 1609 1624 1607 1610 0 +14.92(+0.94%)
Mar 05, 2014 1595 1603 1584 1596 0 -17.78(-1.10%)
Mar 04, 2014 1608 1619 1599 1613 0 +29.53(+1.86%)
Mar 03, 2014 1589 1599 1570 1584 0 -22.90(-1.43%)
Feb 28, 2014 1606 1620 1594 1607 0 +3.18(+0.20%)
Feb 27, 2014 1585 1613 1583 1604 0 +13.14(+0.83%)
Feb 26, 2014 1590 1606 1575 1590 0 -3.65(-0.23%)
Feb 25, 2014 1610 1617 1583 1594 0 +29.91(+1.91%)
Feb 24, 2014 1561 1575 1547 1564 0 +16.02(+1.03%)
Feb 21, 2014 1562 1569 1546 1548 0 -10.42(-0.67%)
Feb 20, 2014 1547 1562 1537 1559 0 +17.03(+1.10%)
Feb 19, 2014 1552 1568 1540 1542 0 -12.29(-0.79%)
Feb 18, 2014 1542 1562 1535 1554 0 +17.00(+1.11%)
Feb 14, 2014 1537 1537 1537 0 +15.06(+0.99%)
Feb 13, 2014 1498 1532 1496 1522 0 -7.61(-0.50%)
Feb 12, 2014 1526 1536 1517 1529 0 +3.42(+0.22%)
Feb 11, 2014 1505 1531 1504 1526 0 +25.40(+1.69%)
Feb 10, 2014 1501 1511 1491 1501 0 -12.69(-0.84%)
Feb 07, 2014 1504 1526 1483 1513 0 +29.79(+2.01%)
Feb 06, 2014 1435 1491 1433 1483 0 +40.84(+2.83%)
Feb 05, 2014 1425 1455 1415 1443 0 +1.80(+0.12%)
Feb 04, 2014 1429 1445 1418 1441 0 +30.32(+2.15%)
Feb 03, 2014 1445 1455 1401 1410 0 -35.64(-2.46%)
Jan 31, 2014 1434 1453 1427 1446 0 -17.56(-1.20%)
Jan 30, 2014 1472 1483 1455 1464 0 +2.43(+0.17%)
Jan 29, 2014 1456 1479 1446 1461 0 -20.34(-1.37%)
Jan 28, 2014 1466 1502 1462 1482 0 +39.49(+2.74%)
Jan 27, 2014 1460 1471 1426 1442 0 -15.14(-1.04%)
Jan 24, 2014 1471 1484 1438 1457 0 -26.35(-1.78%)
Jan 23, 2014 1498 1508 1477 1484 0 -17.40(-1.16%)
Jan 22, 2014 1494 1514 1492 1501 0 +8.01(+0.54%)
Jan 21, 2014 1487 1499 1478 1493 0 +14.37(+0.97%)
Jan 17, 2014 1479 1479 1479 0 -10.30(-0.69%)
Jan 16, 2014 1487 1514 1473 1489 0 -2.94(-0.20%)
Jan 15, 2014 1481 1498 1475 1492 0 +15.03(+1.02%)
Jan 14, 2014 1461 1482 1447 1477 0 +19.58(+1.34%)
Jan 13, 2014 1475 1488 1451 1457 0 -24.35(-1.64%)
Jan 10, 2014 1460 1487 1456 1482 0 +21.02(+1.44%)
Jan 09, 2014 1438 1464 1429 1461 0 +27.56(+1.92%)
Jan 08, 2014 1416 1445 1411 1433 0 +13.61(+0.96%)
Jan 07, 2014 1419 1433 1413 1419 0 +9.92(+0.70%)
Jan 06, 2014 1420 1428 1405 1409 0 -1.20(-0.09%)
Jan 03, 2014 1409 1428 1400 1411 0 +17.94(+1.29%)
Jan 02, 2014 1408 1409 1383 1393 0 -20.95(-1.48%)
Dec 31, 2013 1414 1414 1414 0 +13.86(+0.99%)
Dec 30, 2013 1399 1411 1390 1400 0 -5.93(-0.42%)
Dec 27, 2013 1407 1414 1391 1406 0 +13.49(+0.97%)
Dec 26, 2013 1390 1400 1382 1392 0 +5.29(+0.38%)
Dec 24, 2013 1387 1387 1387 0 +3.32(+0.24%)
Dec 23, 2013 1382 1391 1373 1384 0 +6.71(+0.49%)
Dec 20, 2013 1361 1383 1359 1377 0 +19.07(+1.40%)
Dec 19, 2013 1364 1373 1349 1358 0 -13.42(-0.98%)
Dec 18, 2013 1345 1377 1330 1371 0 +29.28(+2.18%)
Dec 17, 2013 1346 1350 1331 1342 0 -2.37(-0.18%)
Dec 16, 2013 1348 1359 1341 1344 0 +13.88(+1.04%)
Dec 13, 2013 1321 1340 1310 1330 0 +15.25(+1.16%)
Dec 12, 2013 1320 1327 1306 1315 0 -7.76(-0.59%)
Dec 11, 2013 1344 1347 1318 1323 0 -23.94(-1.78%)
Dec 10, 2013 1348 1360 1339 1347 0 +2.96(+0.22%)
Dec 09, 2013 1343 1357 1335 1344 0 -0.58(-0.04%)
Dec 06, 2013 1330 1354 1325 1345 0 +26.60(+2.02%)
Dec 05, 2013 1319 1334 1310 1318 0 -14.81(-1.11%)
Dec 04, 2013 1312 1339 1310 1333 0 +3.96(+0.30%)
Dec 03, 2013 1346 1350 1316 1329 0 -32.04(-2.35%)
Dec 02, 2013 1368 1378 1356 1361 0 -8.89(-0.65%)
Nov 29, 2013 1372 1385 1366 1370 0 +0.66(+0.05%)
Nov 27, 2013 1369 1369 1369 0 +10.92(+0.80%)
Nov 26, 2013 1350 1363 1341 1358 0 -1.94(-0.14%)
Nov 25, 2013 1361 1367 1353 1360 0 +3.07(+0.23%)
Nov 22, 2013 1359 1367 1347 1357 0 -3.33(-0.24%)
Nov 21, 2013 1344 1363 1341 1360 0 +13.32(+0.99%)
Nov 20, 2013 1352 1364 1340 1347 0 -3.96(-0.29%)
Nov 19, 2013 1344 1364 1340 1351 0 -1.39(-0.10%)
Nov 18, 2013 1372 1376 1346 1352 0 -21.49(-1.56%)
Nov 15, 2013 1368 1379 1363 1374 0 -4.29(-0.31%)
Nov 14, 2013 1344 1392 1341 1378 0 +60.81(+4.62%)
Nov 12, 2013 1327 1335 1311 1317 0 +2.77(+0.21%)
Nov 11, 2013 1304 1319 1298 1315 0 +7.86(+0.60%)
Nov 08, 2013 1134 1310 1273 1307 0 +9.62(+0.74%)
Nov 07, 2013 1321 1329 1295 1297 0 -20.26(-1.54%)
Nov 06, 2013 1323 1327 1310 1317 0 +7.46(+0.57%)
Nov 05, 2013 1326 1331 1304 1310 0 -24.71(-1.85%)
Nov 04, 2013 1312 1338 1311 1335 0 +37.42(+2.88%)
Nov 01, 2013 1300 1312 1282 1297 0 -10.44(-0.80%)
Oct 31, 2013 1306 1321 1292 1308 0 +3.39(+0.26%)
Oct 30, 2013 1326 1333 1301 1304 0 -20.61(-1.56%)
Oct 29, 2013 1324 1331 1317 1325 0 -6.88(-0.52%)
Oct 28, 2013 1325 1341 1317 1332 0 -5.12(-0.38%)
Oct 25, 2013 1323 1338 1318 1337 0 +5.44(+0.41%)
Oct 24, 2013 1299 1337 1297 1331 0 +23.91(+1.83%)
Oct 23, 2013 1306 1316 1299 1308 0 -27.66(-2.07%)
Oct 22, 2013 1323 1339 1316 1335 0 +16.97(+1.29%)
Oct 21, 2013 1326 1333 1309 1318 0 -9.93(-0.75%)
Oct 18, 2013 1314 1334 1311 1328 0 +3.05(+0.23%)
Oct 17, 2013 1313 1327 1303 1325 0 +6.78(+0.51%)
Oct 16, 2013 1315 1329 1309 1318 0 +10.41(+0.80%)
Oct 15, 2013 1319 1331 1305 1308 0 -11.93(-0.90%)
Oct 14, 2013 1304 1324 1295 1320 0 +17.81(+1.37%)
Oct 11, 2013 1294 1312 1290 1302 0 +1.90(+0.15%)
Oct 10, 2013 1282 1306 1282 1300 0 +34.44(+2.72%)
Oct 09, 2013 1262 1277 1245 1266 0 -9.37(-0.73%)
Oct 08, 2013 1298 1304 1273 1275 0 -31.42(-2.40%)
Oct 07, 2013 1300 1317 1294 1306 0 -11.68(-0.89%)
Oct 04, 2013 1315 1326 1309 1318 0 +3.00(+0.23%)
Oct 03, 2013 1330 1335 1302 1315 0 -29.86(-2.22%)
Oct 02, 2013 1336 1347 1329 1345 0 -3.44(-0.26%)
Oct 01, 2013 1322 1350 1323 1348 0 +18.62(+1.40%)
Sep 27, 2013 1323 1337 1316 1330 0 -4.23(-0.32%)
Sep 26, 2013 1330 1341 1320 1334 0 +6.52(+0.49%)
Sep 25, 2013 1326 1335 1314 1328 0 +3.85(+0.29%)
Sep 24, 2013 1329 1344 1312 1324 0 -11.53(-0.86%)
Sep 23, 2013 1332 1347 1322 1335 0 -4.06(-0.30%)
Sep 20, 2013 1364 1371 1338 1339 0 -29.20(-2.13%)
Sep 19, 2013 1365 1383 1357 1368 0 +14.76(+1.09%)
Sep 18, 2013 1311 1359 1301 1354 0 +42.00(+3.20%)
Sep 17, 2013 1308 1322 1302 1312 0 +0.97(+0.07%)
Sep 16, 2013 1332 1329 1308 1311 0 +2.65(+0.20%)
Sep 13, 2013 1304 1310 1294 1308 0 +7.12(+0.55%)
Sep 12, 2013 1307 1315 1296 1301 0 -18.10(-1.37%)
Sep 11, 2013 1302 1322 1300 1319 0 +17.76(+1.36%)
Sep 10, 2013 1295 1312 1291 1301 0 +18.33(+1.43%)
Sep 09, 2013 1262 1288 1264 1283 0 +26.86(+2.14%)
Sep 06, 2013 1252 1264 1238 1256 0 +13.67(+1.10%)
Sep 05, 2013 1240 1253 1229 1242 0 +11.09(+0.90%)
Sep 04, 2013 1219 1245 1218 1231 0 +4.84(+0.39%)
Sep 03, 2013 1232 1243 1218 1227 0 +10.05(+0.83%)
Aug 30, 2013 1216 1216 1216 0 -0.88(-0.07%)
Aug 29, 2013 1205 1235 1203 1217 0 +14.19(+1.18%)
Aug 28, 2013 1201 1217 1192 1203 0 -12.29(-1.01%)
Aug 27, 2013 1221 1230 1209 1215 0 -33.99(-2.72%)
Aug 26, 2013 1271 1275 1244 1249 0 -22.85(-1.80%)
Aug 23, 2013 1282 1287 1261 1272 0 -4.94(-0.39%)
Aug 22, 2013 1267 1282 1265 1277 0 +13.11(+1.04%)
Aug 21, 2013 1268 1285 1258 1264 0 -13.12(-1.03%)
Aug 20, 2013 1261 1284 1254 1277 0 -1.80(-0.14%)
Aug 19, 2013 1283 1292 1274 1279 0 -10.90(-0.84%)
Aug 16, 2013 1282 1305 1277 1290 0 +3.03(+0.24%)
Aug 15, 2013 1291 1298 1273 1287 0 -26.61(-2.03%)
Aug 14, 2013 1315 1321 1307 1314 0 +2.53(+0.19%)
Aug 13, 2013 1295 1314 1289 1311 0 +16.13(+1.25%)
Aug 12, 2013 1290 1309 1283 1295 0 +1.30(+0.10%)
Aug 09, 2013 1293 1305 1284 1294 0 +6.48(+0.50%)
Aug 08, 2013 1271 1295 1268 1287 0 +33.91(+2.71%)
Aug 07, 2013 1258 1267 1247 1253 0 -11.49(-0.91%)
Aug 06, 2013 1272 1278 1257 1265 0 -6.82(-0.54%)
Aug 05, 2013 1260 1273 1258 1271 0 +10.80(+0.86%)
Aug 02, 2013 1245 1268 1241 1261 0 +11.43(+0.91%)
Aug 01, 2013 1238 1263 1230 1249 0 +23.85(+1.95%)
Jul 31, 2013 1210 1237 1209 1225 0 +16.72(+1.38%)
Jul 30, 2013 1215 1221 1195 1209 0 -6.37(-0.52%)
Jul 29, 2013 1225 1233 1210 1215 0 -17.20(-1.40%)
Jul 26, 2013 1223 1244 1220 1232 0 +2.63(+0.21%)
Jul 25, 2013 1219 1241 1215 1230 0 +6.69(+0.55%)
Jul 24, 2013 1234 1238 1219 1223 0 -7.77(-0.63%)
Jul 23, 2013 1236 1242 1224 1231 0 -1.65(-0.13%)
Jul 22, 2013 1231 1241 1220 1232 0 +1.12(+0.09%)
Jul 19, 2013 1218 1234 1214 1231 0 +11.04(+0.90%)
Jul 18, 2013 1215 1234 1208 1220 0 +6.59(+0.54%)
Jul 17, 2013 1207 1216 1195 1214 0 +9.55(+0.79%)
Jul 16, 2013 1212 1218 1192 1204 0 -16.79(-1.38%)
Jul 15, 2013 1222 1231 1214 1221 0 -1.71(-0.14%)
Jul 12, 2013 1204 1226 1196 1223 0 +9.24(+0.76%)
Jul 11, 2013 1194 1220 1184 1213 0 +37.58(+3.20%)
Jul 10, 2013 1178 1193 1162 1176 0 -12.49(-1.05%)
Jul 09, 2013 1176 1193 1168 1188 0 +19.42(+1.66%)
Jul 08, 2013 1172 1185 1164 1169 0 +5.30(+0.46%)
Jul 05, 2013 1167 1171 1142 1164 0 +3.82(+0.33%)
Jul 03, 2013 1160 1160 1160 0 -12.68(-1.08%)
Jul 02, 2013 1186 1198 1163 1172 0 -22.23(-1.86%)
Jul 01, 2013 1191 1207 1188 1195 0 +17.25(+1.47%)
Jun 28, 2013 1188 1194 1169 1177 0 +0.84(+0.07%)
Jun 26, 2013 1163 1183 1157 1177 0 +27.49(+2.39%)
Jun 25, 2013 1138 1153 1129 1149 0 +30.30(+2.71%)
Jun 24, 2013 1118 1129 1098 1119 0 -23.11(-2.02%)
Jun 21, 2013 1161 1164 1105 1142 0 +2.11(+0.19%)
Jun 20, 2013 1165 1173 1137 1140 0 -49.20(-4.14%)
Jun 19, 2013 1212 1225 1187 1189 0 -18.87(-1.56%)
Jun 18, 2013 1198 1212 1190 1208 0 +5.55(+0.46%)
Jun 17, 2013 1212 1223 1194 1202 0 +4.89(+0.41%)
Jun 14, 2013 1203 1217 1193 1197 0 -11.38(-0.94%)
Jun 13, 2013 1178 1212 1175 1209 0 +37.89(+3.24%)
Jun 12, 2013 1199 1205 1167 1171 0 -15.29(-1.29%)
Jun 11, 2013 1197 1210 1181 1186 0 -42.89(-3.49%)
Jun 10, 2013 1230 1236 1212 1229 0 -0.14(-0.01%)
Jun 07, 2013 1220 1239 1211 1229 0 +13.58(+1.12%)
Jun 06, 2013 1196 1216 1190 1216 0 +13.65(+1.14%)
Jun 05, 2013 1219 1228 1192 1202 0 -28.99(-2.36%)
Jun 04, 2013 1251 1264 1227 1231 0 -26.90(-2.14%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback