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 31, 2016 1207 1215 1193 1199 0 -8.66(-0.72%)
May 27, 2016 1208 1208 1208 1208 0 -0.55(-0.05%)
May 26, 2016 1209 1217 1200 1209 0 -3.38(-0.28%)
May 25, 2016 1212 1219 1206 1212 0 +18.04(+1.51%)
May 24, 2016 1187 1198 1182 1194 0 +18.50(+1.57%)
May 23, 2016 1177 1184 1169 1175 0 -2.62(-0.22%)
May 20, 2016 1179 1189 1172 1178 0 +11.78(+1.01%)
May 19, 2016 1159 1178 1145 1166 0 +1.59(+0.14%)
May 18, 2016 1165 1180 1153 1165 0 -8.24(-0.70%)
May 17, 2016 1175 1184 1164 1173 0 -2.64(-0.22%)
May 16, 2016 1171 1189 1167 1176 0 +9.71(+0.83%)
May 13, 2016 1172 1185 1163 1166 0 -21.19(-1.79%)
May 12, 2016 1194 1201 1176 1187 0 +9.50(+0.81%)
May 11, 2016 1188 1196 1176 1177 0 -14.38(-1.21%)
May 10, 2016 1173 1195 1172 1192 0 +27.08(+2.32%)
May 09, 2016 1162 1172 1145 1165 0 +0.18(+0.02%)
May 06, 2016 1147 1169 1141 1165 0 +14.57(+1.27%)
May 05, 2016 1152 1161 1138 1150 0 -3.81(-0.33%)
May 04, 2016 1153 1165 1140 1154 0 -10.57(-0.91%)
May 03, 2016 1180 1191 1158 1164 0 -30.95(-2.59%)
May 02, 2016 1199 1207 1193 1195 0 +0.14(+0.01%)
Apr 29, 2016 1201 1203 1183 1195 0 -8.40(-0.70%)
Apr 28, 2016 1203 1223 1197 1204 0 -10.64(-0.88%)
Apr 27, 2016 1206 1220 1199 1214 0 +13.57(+1.13%)
Apr 26, 2016 1202 1206 1193 1201 0 +18.32(+1.55%)
Apr 25, 2016 1197 1198 1177 1182 0 -5.99(-0.50%)
Apr 22, 2016 1189 1198 1181 1188 0 +1.68(+0.14%)
Apr 21, 2016 1201 1214 1184 1187 0 -10.28(-0.86%)
Apr 20, 2016 1195 1205 1190 1197 0 -8.06(-0.67%)
Apr 19, 2016 1198 1212 1192 1205 0 +12.30(+1.03%)
Apr 18, 2016 1176 1196 1175 1193 0 +9.62(+0.81%)
Apr 15, 2016 1168 1188 1167 1183 0 +3.02(+0.26%)
Apr 14, 2016 1181 1189 1171 1180 0 -5.97(-0.50%)
Apr 13, 2016 1184 1192 1173 1186 0 +13.38(+1.14%)
Apr 12, 2016 1164 1175 1158 1173 0 +11.82(+1.02%)
Apr 11, 2016 1169 1180 1159 1161 0 +6.04(+0.52%)
Apr 08, 2016 1153 1166 1149 1155 0 +21.96(+1.94%)
Apr 07, 2016 1140 1149 1126 1133 0 -13.18(-1.15%)
Apr 06, 2016 1138 1149 1133 1146 0 +17.64(+1.56%)
Apr 05, 2016 1134 1141 1122 1128 0 -22.42(-1.95%)
Apr 04, 2016 1160 1163 1144 1151 0 -9.13(-0.79%)
Apr 01, 2016 1143 1164 1139 1160 0 +2.76(+0.24%)
Mar 31, 2016 1162 1170 1152 1157 0 -5.80(-0.50%)
Mar 30, 2016 1166 1175 1157 1163 0 +5.82(+0.50%)
Mar 29, 2016 1139 1161 1133 1157 0 +20.83(+1.83%)
Mar 28, 2016 1134 1143 1125 1136 0 +6.98(+0.62%)
Mar 24, 2016 1129 1129 1129 1129 0 +16.64(+1.50%)
Mar 23, 2016 1134 1138 1107 1113 0 -29.21(-2.56%)
Mar 22, 2016 1131 1146 1125 1142 0 +2.36(+0.21%)
Mar 21, 2016 1131 1146 1127 1140 0 +0.40(+0.04%)
Mar 18, 2016 1129 1147 1122 1139 0 +16.54(+1.47%)
Mar 17, 2016 1098 1127 1090 1123 0 +32.58(+2.99%)
Mar 16, 2016 1063 1092 1060 1090 0 +14.39(+1.34%)
Mar 15, 2016 1075 1082 1063 1076 0 -16.79(-1.54%)
Mar 14, 2016 1100 1109 1086 1092 0 +0.73(+0.07%)
Mar 11, 2016 1084 1103 1078 1092 0 +32.73(+3.09%)
Mar 10, 2016 1064 1074 1044 1059 0 -10.87(-1.02%)
Mar 09, 2016 1077 1083 1065 1070 0 +10.82(+1.02%)
Mar 08, 2016 1078 1082 1058 1059 0 -23.31(-2.15%)
Mar 07, 2016 1056 1086 1053 1082 0 +13.69(+1.28%)
Mar 04, 2016 1074 1083 1062 1069 0 -3.83(-0.36%)
Mar 03, 2016 1060 1076 1054 1072 0 +31.82(+3.06%)
Mar 02, 2016 1030 1045 1022 1041 0 +6.04(+0.58%)
Mar 01, 2016 1023 1039 1012 1035 0 +32.27(+3.22%)
Feb 29, 2016 1001 1013 994.02 1002 0 +10.80(+1.09%)
Feb 26, 2016 995.05 1009 984.19 991.55 0 -5.44(-0.55%)
Feb 25, 2016 990.04 998.70 976.90 997.00 0 +8.21(+0.83%)
Feb 24, 2016 963.05 991.92 951.84 988.78 0 -1.93(-0.20%)
Feb 23, 2016 996.12 1008 985.58 990.72 0 -13.89(-1.38%)
Feb 22, 2016 987.07 1006 986.02 1005 0 +24.76(+2.53%)
Feb 19, 2016 970.38 983.87 963.52 979.85 0 +2.21(+0.23%)
Feb 18, 2016 989.80 996.59 972.35 977.64 0 -9.62(-0.97%)
Feb 17, 2016 957.59 997.39 956.53 987.27 0 +43.20(+4.58%)
Feb 16, 2016 945.42 951.30 929.41 944.07 0 +24.25(+2.64%)
Feb 12, 2016 919.82 919.82 919.82 919.82 0 +17.74(+1.97%)
Feb 11, 2016 903.89 913.24 883.09 902.08 0 -12.82(-1.40%)
Feb 10, 2016 915.13 935.44 907.48 914.90 0 +17.86(+1.99%)
Feb 09, 2016 881.30 913.72 875.30 897.04 0 -1.78(-0.20%)
Feb 08, 2016 938.43 938.88 886.89 898.82 0 -68.48(-7.08%)
Feb 05, 2016 988.56 999.83 960.51 967.29 0 -25.83(-2.60%)
Feb 04, 2016 955.32 1006 953.69 993.12 0 +40.11(+4.21%)
Feb 03, 2016 951.68 963.11 918.22 953.00 0 +14.70(+1.57%)
Feb 02, 2016 950.02 956.37 931.60 938.31 0 -34.12(-3.51%)
Feb 01, 2016 962.65 980.08 953.33 972.43 0 -7.61(-0.78%)
Jan 29, 2016 942.95 983.27 937.85 980.03 0 +48.25(+5.18%)
Jan 28, 2016 941.51 948.54 918.00 931.79 0 -7.86(-0.84%)
Jan 27, 2016 936.76 958.71 930.15 939.64 0 -3.17(-0.34%)
Jan 26, 2016 930.90 944.64 920.15 942.82 0 +17.51(+1.89%)
Jan 25, 2016 949.36 953.09 923.97 925.30 0 -30.83(-3.22%)
Jan 22, 2016 950.89 970.03 943.95 956.13 0 +29.38(+3.17%)
Jan 21, 2016 902.90 934.99 895.09 926.75 0 +20.85(+2.30%)
Jan 20, 2016 899.48 913.41 868.66 905.90 0 -10.21(-1.11%)
Jan 19, 2016 935.18 941.92 907.28 916.12 0 -9.71(-1.05%)
Jan 15, 2016 925.83 925.83 925.83 925.83 0 -38.81(-4.02%)
Jan 14, 2016 953.16 972.45 936.29 964.64 0 +12.47(+1.31%)
Jan 13, 2016 985.97 991.98 947.67 952.17 0 -26.28(-2.69%)
Jan 12, 2016 982.22 986.65 961.11 978.45 0 +6.30(+0.65%)
Jan 11, 2016 977.37 981.88 958.52 972.15 0 +7.50(+0.78%)
Jan 08, 2016 1004 1005 961.89 964.65 0 -19.85(-2.02%)
Jan 07, 2016 1005 1018 978.96 984.50 0 -52.11(-5.03%)
Jan 06, 2016 1029 1049 1019 1037 0 -18.16(-1.72%)
Jan 05, 2016 1063 1068 1046 1055 0 -5.25(-0.50%)
Jan 04, 2016 1063 1070 1047 1060 0 -24.87(-2.29%)
Dec 31, 2015 1085 1085 1085 1085 0 +4.84(+0.45%)
Dec 30, 2015 1088 1092 1079 1080 0 -11.96(-1.10%)
Dec 29, 2015 1092 1100 1085 1092 0 +5.66(+0.52%)
Dec 28, 2015 1078 1095 1075 1086 0 -12.75(-1.16%)
Dec 24, 2015 1099 1099 1099 1099 0 +2.81(+0.26%)
Dec 23, 2015 1073 1099 1070 1096 0 +33.88(+3.19%)
Dec 22, 2015 1058 1069 1051 1062 0 +9.98(+0.95%)
Dec 21, 2015 1077 1079 1046 1052 0 +2.57(+0.24%)
Dec 18, 2015 1063 1067 1047 1050 0 -14.93(-1.40%)
Dec 17, 2015 1066 1076 1058 1065 0 -4.06(-0.38%)
Dec 16, 2015 1052 1072 1044 1069 0 +17.59(+1.67%)
Dec 15, 2015 1051 1062 1041 1051 0 -0.31(-0.03%)
Dec 14, 2015 1054 1061 1037 1052 0 -1.84(-0.17%)
Dec 11, 2015 1080 1080 1051 1053 0 -33.17(-3.05%)
Dec 10, 2015 1092 1100 1083 1087 0 -4.63(-0.42%)
Dec 09, 2015 1096 1108 1081 1091 0 -3.49(-0.32%)
Dec 08, 2015 1098 1105 1087 1095 0 -21.95(-1.97%)
Dec 07, 2015 1130 1134 1113 1117 0 -16.20(-1.43%)
Dec 04, 2015 1125 1138 1120 1133 0 +19.03(+1.71%)
Dec 03, 2015 1137 1139 1109 1114 0 -18.78(-1.66%)
Dec 02, 2015 1148 1153 1129 1133 0 -17.86(-1.55%)
Dec 01, 2015 1151 1158 1140 1150 0 +11.19(+0.98%)
Nov 30, 2015 1146 1153 1136 1139 0 -3.82(-0.33%)
Nov 27, 2015 1140 1146 1135 1143 0 +11.69(+1.03%)
Nov 25, 2015 1131 1131 1131 1131 0 +9.49(+0.85%)
Nov 24, 2015 1109 1127 1108 1122 0 +2.66(+0.24%)
Nov 23, 2015 1119 1119 1117 1119 0 -3.17(-0.28%)
Nov 20, 2015 1123 1140 1113 1122 0 +9.32(+0.84%)
Nov 19, 2015 1115 1122 1102 1113 0 +32.52(+3.01%)
Nov 18, 2015 1074 1083 1063 1081 0 +8.67(+0.81%)
Nov 17, 2015 1066 1088 1054 1072 0 +4.26(+0.40%)
Nov 16, 2015 1050 1070 1026 1068 0 +21.59(+2.06%)
Nov 13, 2015 1059 1072 1041 1046 0 -5.42(-0.52%)
Nov 12, 2015 1058 1069 1049 1051 0 -22.24(-2.07%)
Nov 11, 2015 1081 1085 1067 1074 0 +3.82(+0.36%)
Nov 10, 2015 1067 1076 1056 1070 0 -14.38(-1.33%)
Nov 09, 2015 1108 1111 1076 1084 0 -31.61(-2.83%)
Nov 06, 2015 1116 1128 1102 1116 0 -1.86(-0.17%)
Nov 05, 2015 1096 1122 1079 1118 0 +8.74(+0.79%)
Nov 04, 2015 1104 1124 1098 1109 0 +3.17(+0.29%)
Nov 03, 2015 1104 1114 1087 1106 0 -1.83(-0.17%)
Nov 02, 2015 1101 1115 1097 1108 0 +18.36(+1.69%)
Oct 30, 2015 1094 1105 1081 1089 0 +2.63(+0.24%)
Oct 29, 2015 1089 1098 1082 1087 0 -17.49(-1.58%)
Oct 28, 2015 1089 1116 1083 1104 0 +22.48(+2.08%)
Oct 27, 2015 1093 1105 1067 1082 0 -30.33(-2.73%)
Oct 26, 2015 1126 1131 1106 1112 0 -21.77(-1.92%)
Oct 23, 2015 1138 1142 1117 1134 0 +11.94(+1.06%)
Oct 22, 2015 1131 1145 1106 1122 0 -13.74(-1.21%)
Oct 21, 2015 1153 1159 1134 1136 0 +5.61(+0.50%)
Oct 20, 2015 1129 1143 1126 1130 0 -4.17(-0.37%)
Oct 19, 2015 1135 1144 1126 1134 0 -17.28(-1.50%)
Oct 16, 2015 1145 1154 1135 1151 0 +3.21(+0.28%)
Oct 15, 2015 1149 1159 1136 1148 0 +5.61(+0.49%)
Oct 14, 2015 1140 1154 1130 1143 0 +3.60(+0.32%)
Oct 13, 2015 1134 1156 1129 1139 0 -6.44(-0.56%)
Oct 12, 2015 1154 1163 1139 1145 0 -9.12(-0.79%)
Oct 09, 2015 1169 1177 1151 1155 0 -17.93(-1.53%)
Oct 08, 2015 1153 1176 1149 1172 0 +10.92(+0.94%)
Oct 07, 2015 1153 1170 1141 1162 0 +27.07(+2.39%)
Oct 06, 2015 1134 1146 1124 1135 0 +2.24(+0.20%)
Oct 05, 2015 1119 1138 1117 1132 0 +22.54(+2.03%)
Oct 02, 2015 1073 1111 1067 1110 0 +15.49(+1.42%)
Oct 01, 2015 1088 1104 1077 1094 0 -2.71(-0.25%)
Sep 30, 2015 1086 1098 1072 1097 0 +30.19(+2.83%)
Sep 29, 2015 1074 1085 1052 1067 0 -17.16(-1.58%)
Sep 28, 2015 1110 1116 1082 1084 0 -42.13(-3.74%)
Sep 25, 2015 1145 1148 1117 1126 0 -1.47(-0.13%)
Sep 24, 2015 1119 1133 1096 1128 0 -15.31(-1.34%)
Sep 23, 2015 1164 1170 1135 1143 0 -19.76(-1.70%)
Sep 22, 2015 1174 1178 1152 1163 0 -187.96(-13.92%)
Sep 21, 2015 1364 1368 1345 1351 0 -7.87(-0.58%)
Sep 18, 2015 1379 1385 1354 1358 0 -37.34(-2.68%)
Sep 17, 2015 1396 1418 1384 1396 0 -12.04(-0.86%)
Sep 16, 2015 1393 1419 1385 1408 0 +18.31(+1.32%)
Sep 15, 2015 1374 1396 1368 1389 0 +10.71(+0.78%)
Sep 14, 2015 1374 1384 1365 1379 0 -0.72(-0.05%)
Sep 11, 2015 1373 1384 1365 1380 0 -0.71(-0.05%)
Sep 10, 2015 1362 1388 1356 1380 0 +17.74(+1.30%)
Sep 09, 2015 1392 1397 1361 1362 0 -13.14(-0.96%)
Sep 08, 2015 1362 1379 1358 1376 0 +61.14(+4.65%)
Sep 04, 2015 1314 1314 1314 1314 0 -23.15(-1.73%)
Sep 03, 2015 1337 1356 1330 1338 0 -8.26(-0.61%)
Sep 02, 2015 1338 1349 1312 1346 0 +28.42(+2.16%)
Sep 01, 2015 1333 1349 1310 1317 0 -69.37(-5.00%)
Aug 31, 2015 1374 1396 1356 1387 0 +6.93(+0.50%)
Aug 28, 2015 1357 1392 1354 1380 0 +7.05(+0.51%)
Aug 27, 2015 1328 1375 1322 1373 0 +60.59(+4.62%)
Aug 26, 2015 1312 1320 1277 1312 0 +39.71(+3.12%)
Aug 25, 2015 1330 1331 1272 1273 0 +14.36(+1.14%)
Aug 24, 2015 1210 1293 1185 1258 0 -46.58(-3.57%)
Aug 21, 2015 1345 1354 1302 1305 0 -64.10(-4.68%)
Aug 20, 2015 1398 1400 1367 1369 0 -41.00(-2.91%)
Aug 19, 2015 1426 1432 1402 1410 0 -26.44(-1.84%)
Aug 18, 2015 1431 1439 1424 1436 0 -2.68(-0.19%)
Aug 17, 2015 1425 1445 1418 1439 0 +7.18(+0.50%)
Aug 14, 2015 1417 1436 1415 1432 0 +4.15(+0.29%)
Aug 13, 2015 1422 1444 1413 1428 0 +3.04(+0.21%)
Aug 12, 2015 1402 1427 1391 1425 0 -2.69(-0.19%)
Aug 11, 2015 1444 1451 1419 1427 0 -35.48(-2.43%)
Aug 10, 2015 1440 1466 1437 1463 0 +30.14(+2.10%)
Aug 07, 2015 1418 1437 1413 1433 0 +12.16(+0.86%)
Aug 06, 2015 1419 1432 1406 1420 0 -5.70(-0.40%)
Aug 05, 2015 1443 1450 1422 1426 0 -7.11(-0.50%)
Aug 04, 2015 1426 1451 1414 1433 0 +11.99(+0.84%)
Aug 03, 2015 1424 1433 1414 1421 0 -3.82(-0.27%)
Jul 31, 2015 1432 1433 1415 1425 0 +20.40(+1.45%)
Jul 30, 2015 1408 1413 1390 1405 0 -15.59(-1.10%)
Jul 29, 2015 1402 1427 1398 1420 0 +26.36(+1.89%)
Jul 28, 2015 1362 1401 1356 1394 0 +46.16(+3.42%)
Jul 27, 2015 1368 1372 1339 1348 0 -27.68(-2.01%)
Jul 24, 2015 1413 1418 1372 1375 0 -38.85(-2.75%)
Jul 23, 2015 1434 1438 1405 1414 0 -9.53(-0.67%)
Jul 22, 2015 1427 1446 1419 1424 0 -1.15(-0.08%)
Jul 21, 2015 1428 1439 1419 1425 0 -9.33(-0.65%)
Jul 20, 2015 1427 1438 1416 1434 0 +5.42(+0.38%)
Jul 17, 2015 1430 1434 1421 1429 0 -1.68(-0.12%)
Jul 16, 2015 1432 1441 1426 1431 0 +10.78(+0.76%)
Jul 15, 2015 1430 1435 1413 1420 0 -7.40(-0.52%)
Jul 14, 2015 1422 1434 1417 1427 0 +3.08(+0.22%)
Jul 13, 2015 1423 1431 1415 1424 0 +12.25(+0.87%)
Jul 10, 2015 1402 1417 1398 1412 0 +47.01(+3.44%)
Jul 09, 2015 1374 1385 1363 1365 0 +22.79(+1.70%)
Jul 08, 2015 1358 1360 1338 1342 0 -40.40(-2.92%)
Jul 07, 2015 1365 1387 1337 1382 0 -0.40(-0.03%)
Jul 06, 2015 1389 1400 1374 1383 0 -34.56(-2.44%)
Jul 02, 2015 1417 1417 1417 1417 0 +8.69(+0.62%)
Jul 01, 2015 1422 1426 1401 1409 0 +8.18(+0.58%)
Jun 30, 2015 1412 1416 1390 1401 0 +4.78(+0.34%)
Jun 29, 2015 1422 1428 1394 1396 0 -55.31(-3.81%)
Jun 26, 2015 1455 1461 1444 1451 0 -4.87(-0.33%)
Jun 25, 2015 1461 1465 1450 1456 0 -9.84(-0.67%)
Jun 24, 2015 1483 1487 1460 1466 0 -23.52(-1.58%)
Jun 23, 2015 1491 1502 1484 1489 0 +4.81(+0.32%)
Jun 22, 2015 1485 1493 1476 1485 0 +20.52(+1.40%)
Jun 19, 2015 1469 1478 1461 1464 0 +1.94(+0.13%)
Jun 18, 2015 1443 1480 1440 1462 0 +14.86(+1.03%)
Jun 17, 2015 1443 1457 1426 1447 0 +11.77(+0.82%)
Jun 16, 2015 1422 1442 1417 1435 0 +6.84(+0.48%)
Jun 15, 2015 1430 1438 1422 1429 0 -7.29(-0.51%)
Jun 12, 2015 1436 1447 1429 1436 0 -15.08(-1.04%)
Jun 11, 2015 1444 1456 1440 1451 0 +21.06(+1.47%)
Jun 10, 2015 1416 1440 1413 1430 0 +39.01(+2.80%)
Jun 09, 2015 1390 1397 1381 1391 0 -10.97(-0.78%)
Jun 08, 2015 1400 1408 1392 1402 0 +6.26(+0.45%)
Jun 05, 2015 1384 1403 1379 1396 0 +2.26(+0.16%)
Jun 04, 2015 1397 1422 1389 1393 0 -22.50(-1.59%)
Jun 03, 2015 1430 1442 1414 1416 0 +2.02(+0.14%)
Jun 02, 2015 1399 1428 1395 1414 0 +10.24(+0.73%)
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