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, 2019 1223 1231 1219 1227 0 -13.85(-1.12%)
May 30, 2019 1239 1252 1230 1241 0 +15.17(+1.24%)
May 29, 2019 1214 1227 1210 1226 0 -4.80(-0.39%)
May 28, 2019 1246 1251 1228 1231 0 -13.92(-1.12%)
May 24, 2019 1253 1256 1236 1244 0 +4.34(+0.35%)
May 23, 2019 1245 1250 1233 1240 0 -19.71(-1.56%)
May 22, 2019 1258 1270 1253 1260 0 +0.94(+0.07%)
May 21, 2019 1257 1267 1253 1259 0 +11.62(+0.93%)
May 20, 2019 1248 1258 1241 1247 0 -7.38(-0.59%)
May 17, 2019 1256 1266 1251 1255 0 -14.59(-1.15%)
May 16, 2019 1259 1278 1251 1269 0 +11.11(+0.88%)
May 15, 2019 1240 1263 1238 1258 0 +7.87(+0.63%)
May 14, 2019 1245 1259 1241 1250 0 +12.21(+0.99%)
May 13, 2019 1239 1247 1232 1238 0 -32.79(-2.58%)
May 10, 2019 1262 1275 1253 1271 0 -2.03(-0.16%)
May 09, 2019 1257 1276 1253 1273 0 -6.58(-0.51%)
May 08, 2019 1278 1288 1273 1279 0 -7.25(-0.56%)
May 07, 2019 1291 1297 1280 1287 0 -38.67(-2.92%)
May 06, 2019 1309 1328 1304 1325 0 -7.54(-0.57%)
May 03, 2019 1323 1335 1321 1333 0 +11.85(+0.90%)
May 02, 2019 1317 1325 1311 1321 0 +14.23(+1.09%)
May 01, 2019 1326 1329 1306 1307 0 -10.33(-0.78%)
Apr 30, 2019 1313 1323 1304 1317 0 +11.38(+0.87%)
Apr 29, 2019 1302 1310 1296 1306 0 +11.73(+0.91%)
Apr 26, 2019 1290 1299 1285 1294 0 +2.35(+0.18%)
Apr 25, 2019 1299 1301 1284 1292 0 -28.74(-2.18%)
Apr 24, 2019 1326 1330 1312 1320 0 +5.85(+0.44%)
Apr 23, 2019 1323 1328 1308 1315 0 -8.47(-0.64%)
Apr 22, 2019 1319 1330 1315 1323 0 -2.51(-0.19%)
Apr 18, 2019 1332 1341 1322 1326 0 +18.34(+1.40%)
Apr 17, 2019 1315 1317 1303 1307 0 +3.60(+0.28%)
Apr 16, 2019 1305 1309 1298 1304 0 +9.11(+0.70%)
Apr 15, 2019 1291 1298 1285 1295 0 +5.22(+0.40%)
Apr 12, 2019 1289 1298 1284 1289 0 +10.47(+0.82%)
Apr 11, 2019 1277 1289 1271 1279 0 +11.32(+0.89%)
Apr 10, 2019 1270 1274 1264 1268 0 -3.32(-0.26%)
Apr 09, 2019 1268 1285 1264 1271 0 -10.87(-0.85%)
Apr 08, 2019 1277 1284 1270 1282 0 -1.67(-0.13%)
Apr 05, 2019 1279 1288 1276 1283 0 +18.18(+1.44%)
Apr 04, 2019 1266 1272 1259 1265 0 -4.11(-0.32%)
Apr 03, 2019 1271 1277 1266 1269 0 +22.88(+1.84%)
Apr 02, 2019 1239 1249 1235 1246 0 -2.17(-0.17%)
Apr 01, 2019 1243 1256 1238 1249 0 +24.73(+2.02%)
Mar 29, 2019 1223 1232 1213 1224 0 +39.96(+3.38%)
Mar 28, 2019 1186 1190 1172 1184 0 -2.59(-0.22%)
Mar 27, 2019 1186 1192 1173 1187 0 -1.61(-0.14%)
Mar 26, 2019 1195 1203 1181 1188 0 -14.04(-1.17%)
Mar 25, 2019 1191 1204 1187 1202 0 +17.42(+1.47%)
Mar 22, 2019 1208 1211 1183 1185 0 -34.75(-2.85%)
Mar 21, 2019 1209 1225 1208 1220 0 -1.45(-0.12%)
Mar 20, 2019 1219 1230 1206 1221 0 +1.97(+0.16%)
Mar 19, 2019 1225 1231 1215 1219 0 -4.08(-0.33%)
Mar 18, 2019 1217 1225 1214 1223 0 -1.22(-0.10%)
Mar 15, 2019 1223 1232 1217 1224 0 +23.31(+1.94%)
Mar 14, 2019 1206 1210 1195 1201 0 -9.56(-0.79%)
Mar 13, 2019 1228 1229 1206 1211 0 -6.19(-0.51%)
Mar 12, 2019 1227 1228 1214 1217 0 -12.02(-0.98%)
Mar 11, 2019 1217 1233 1214 1229 0 +8.99(+0.74%)
Mar 08, 2019 1207 1221 1204 1220 0 +3.69(+0.30%)
Mar 07, 2019 1217 1225 1205 1216 0 -18.08(-1.46%)
Mar 06, 2019 1247 1250 1230 1234 0 -11.45(-0.92%)
Mar 05, 2019 1247 1253 1241 1246 0 -1.75(-0.14%)
Mar 04, 2019 1244 1250 1234 1247 0 +1.10(+0.09%)
Mar 01, 2019 1247 1255 1236 1246 0 +16.41(+1.33%)
Feb 28, 2019 1236 1237 1219 1230 0 +1.00(+0.08%)
Feb 27, 2019 1228 1236 1221 1229 0 -5.77(-0.47%)
Feb 26, 2019 1230 1243 1226 1235 0 +3.51(+0.29%)
Feb 25, 2019 1234 1239 1228 1231 0 +1.92(+0.16%)
Feb 22, 2019 1230 1236 1222 1229 0 -1.43(-0.12%)
Feb 21, 2019 1229 1233 1224 1231 0 +0.05(+0.00%)
Feb 20, 2019 1224 1235 1222 1231 0 +14.69(+1.21%)
Feb 19, 2019 1208 1223 1205 1216 0 +17.89(+1.49%)
Feb 15, 2019 1190 1201 1186 1198 0 +13.53(+1.14%)
Feb 14, 2019 1182 1190 1175 1184 0 -4.44(-0.37%)
Feb 13, 2019 1201 1205 1187 1189 0 +0.20(+0.02%)
Feb 12, 2019 1174 1192 1173 1189 0 +13.86(+1.18%)
Feb 11, 2019 1168 1177 1164 1175 0 +12.93(+1.11%)
Feb 08, 2019 1158 1166 1148 1162 0 -0.23(-0.02%)
Feb 07, 2019 1177 1182 1154 1162 0 -10.58(-0.90%)
Feb 06, 2019 1192 1195 1171 1173 0 +2.20(+0.19%)
Feb 05, 2019 1169 1174 1158 1171 0 +16.14(+1.40%)
Feb 04, 2019 1148 1159 1141 1154 0 +13.30(+1.17%)
Feb 01, 2019 1138 1153 1130 1141 0 +8.31(+0.73%)
Jan 31, 2019 1124 1136 1120 1133 0 +0.57(+0.05%)
Jan 30, 2019 1122 1141 1117 1132 0 +3.64(+0.32%)
Jan 29, 2019 1131 1138 1122 1129 0 -5.57(-0.49%)
Jan 28, 2019 1120 1138 1115 1134 0 +8.20(+0.73%)
Jan 25, 2019 1128 1135 1119 1126 0 +24.35(+2.21%)
Jan 24, 2019 1096 1108 1093 1102 0 +1.91(+0.17%)
Jan 23, 2019 1126 1127 1092 1100 0 -19.16(-1.71%)
Jan 22, 2019 1115 1128 1102 1119 0 -7.54(-0.67%)
Jan 18, 2019 1120 1132 1112 1126 0 +23.98(+2.18%)
Jan 17, 2019 1092 1105 1090 1102 0 +9.11(+0.83%)
Jan 16, 2019 1094 1104 1088 1093 0 +1.04(+0.10%)
Jan 15, 2019 1094 1099 1085 1092 0 -9.84(-0.89%)
Jan 14, 2019 1092 1111 1088 1102 0 +1.60(+0.15%)
Jan 11, 2019 1098 1110 1091 1100 0 -9.36(-0.84%)
Jan 10, 2019 1105 1113 1100 1110 0 +5.35(+0.48%)
Jan 09, 2019 1106 1115 1095 1104 0 +19.12(+1.76%)
Jan 08, 2019 1086 1100 1073 1085 0 +9.64(+0.90%)
Jan 07, 2019 1060 1082 1054 1076 0 +1.06(+0.10%)
Jan 04, 2019 1056 1080 1051 1075 0 +47.88(+4.66%)
Jan 03, 2019 1033 1040 1016 1027 0 -10.98(-1.06%)
Jan 02, 2019 1024 1045 1017 1038 0 -10.30(-0.98%)
Dec 31, 2018 1032 1061 1022 1048 0 +15.22(+1.47%)
Dec 28, 2018 1040 1044 1027 1033 0 +6.22(+0.61%)
Dec 27, 2018 993.44 1027 991.25 1027 0 +8.97(+0.88%)
Dec 26, 2018 983.64 1022 975.19 1018 0 +34.49(+3.51%)
Dec 24, 2018 996.25 1003 979.44 983.16 0 -8.39(-0.85%)
Dec 21, 2018 1007 1013 986.33 991.55 0 +0.95(+0.10%)
Dec 20, 2018 995.99 1005 976.97 990.60 0 -9.82(-0.98%)
Dec 19, 2018 1023 1036 992.80 1000 0 -13.71(-1.35%)
Dec 18, 2018 1015 1023 1006 1014 0 +13.87(+1.39%)
Dec 17, 2018 1013 1020 995.63 1000 0 -9.20(-0.91%)
Dec 14, 2018 1006 1019 1003 1009 0 -4.77(-0.47%)
Dec 13, 2018 1048 1049 1011 1014 0 -5.14(-0.50%)
Dec 12, 2018 1026 1033 1017 1019 0 +13.00(+1.29%)
Dec 11, 2018 1036 1039 1001 1006 0 -6.53(-0.64%)
Dec 10, 2018 1030 1034 1002 1013 0 -22.84(-2.21%)
Dec 07, 2018 1060 1075 1033 1036 0 -10.60(-1.01%)
Dec 06, 2018 1028 1047 1018 1046 0 -20.06(-1.88%)
Dec 04, 2018 1105 1111 1066 1066 0 -59.88(-5.32%)
Dec 03, 2018 1140 1145 1119 1126 0 +19.78(+1.79%)
Nov 30, 2018 1107 1113 1098 1106 0 -19.90(-1.77%)
Nov 29, 2018 1127 1139 1118 1126 0 +7.39(+0.66%)
Nov 28, 2018 1099 1123 1082 1119 0 +24.04(+2.20%)
Nov 27, 2018 1087 1102 1080 1095 0 -4.53(-0.41%)
Nov 26, 2018 1102 1110 1091 1100 0 +10.61(+0.97%)
Nov 23, 2018 1075 1095 1072 1089 0 +10.07(+0.93%)
Nov 21, 2018 1079 1079 1079 1079 0 +4.37(+0.41%)
Nov 20, 2018 1081 1094 1071 1074 0 -22.93(-2.09%)
Nov 19, 2018 1101 1109 1092 1097 0 -15.54(-1.40%)
Nov 16, 2018 1111 1119 1100 1113 0 -16.69(-1.48%)
Nov 15, 2018 1119 1135 1107 1130 0 -9.28(-0.81%)
Nov 14, 2018 1156 1165 1131 1139 0 +2.04(+0.18%)
Nov 13, 2018 1142 1157 1134 1137 0 -5.46(-0.48%)
Nov 12, 2018 1154 1161 1138 1142 0 -22.75(-1.95%)
Nov 09, 2018 1172 1177 1152 1165 0 -18.46(-1.56%)
Nov 08, 2018 1215 1219 1173 1184 0 -59.59(-4.79%)
Nov 07, 2018 1226 1250 1216 1243 0 +40.95(+3.41%)
Nov 06, 2018 1192 1212 1188 1202 0 -12.67(-1.04%)
Nov 05, 2018 1219 1227 1209 1215 0 -4.33(-0.36%)
Nov 02, 2018 1221 1228 1209 1219 0 +6.09(+0.50%)
Nov 01, 2018 1198 1216 1192 1213 0 +25.40(+2.14%)
Oct 31, 2018 1187 1206 1183 1188 0 +19.42(+1.66%)
Oct 30, 2018 1136 1171 1127 1168 0 +52.86(+4.74%)
Oct 29, 2018 1143 1152 1103 1115 0 -14.16(-1.25%)
Oct 26, 2018 1123 1138 1097 1130 0 +34.12(+3.11%)
Oct 24, 2018 1127 1130 1095 1095 0 -35.64(-3.15%)
Oct 23, 2018 1120 1136 1107 1131 0 -8.50(-0.75%)
Oct 22, 2018 1156 1160 1138 1140 0 -23.02(-1.98%)
Oct 19, 2018 1169 1176 1151 1163 0 -10.12(-0.86%)
Oct 18, 2018 1208 1213 1169 1173 0 -66.97(-5.40%)
Oct 17, 2018 1255 1259 1235 1240 0 -28.08(-2.21%)
Oct 16, 2018 1266 1272 1259 1268 0 +14.89(+1.19%)
Oct 15, 2018 1243 1263 1239 1253 0 +18.94(+1.53%)
Oct 12, 2018 1241 1244 1219 1234 0 +8.77(+0.72%)
Oct 11, 2018 1246 1253 1220 1225 0 -27.88(-2.22%)
Oct 10, 2018 1280 1282 1252 1253 0 -41.51(-3.21%)
Oct 09, 2018 1290 1302 1285 1295 0 -3.57(-0.28%)
Oct 08, 2018 1292 1300 1283 1298 0 -1.03(-0.08%)
Oct 05, 2018 1316 1319 1292 1299 0 -15.93(-1.21%)
Oct 04, 2018 1334 1336 1309 1315 0 -21.06(-1.58%)
Oct 03, 2018 1343 1347 1331 1336 0 +7.09(+0.53%)
Oct 02, 2018 1338 1341 1325 1329 0 -19.31(-1.43%)
Oct 01, 2018 1344 1356 1341 1348 0 +6.85(+0.51%)
Sep 28, 2018 1342 1348 1333 1342 0 -7.55(-0.56%)
Sep 27, 2018 1349 1360 1346 1349 0 +0.91(+0.07%)
Sep 26, 2018 1349 1364 1343 1348 0 -2.56(-0.19%)
Sep 25, 2018 1353 1359 1346 1351 0 +6.88(+0.51%)
Sep 24, 2018 1355 1360 1342 1344 0 -8.21(-0.61%)
Sep 21, 2018 1361 1366 1351 1352 0 -10.56(-0.77%)
Sep 20, 2018 1364 1370 1354 1363 0 +18.46(+1.37%)
Sep 19, 2018 1341 1354 1339 1344 0 +8.59(+0.64%)
Sep 18, 2018 1332 1344 1330 1336 0 +7.32(+0.55%)
Sep 17, 2018 1330 1341 1323 1328 0 +2.35(+0.18%)
Sep 14, 2018 1327 1337 1315 1326 0 -10.35(-0.77%)
Sep 13, 2018 1337 1346 1331 1336 0 +16.51(+1.25%)
Sep 12, 2018 1321 1329 1314 1320 0 -8.08(-0.61%)
Sep 11, 2018 1314 1332 1310 1328 0 +1.81(+0.14%)
Sep 10, 2018 1334 1337 1318 1326 0 +4.80(+0.36%)
Sep 07, 2018 1332 1339 1315 1321 0 -23.31(-1.73%)
Sep 06, 2018 1348 1358 1336 1344 0 -1.60(-0.12%)
Sep 05, 2018 1358 1362 1340 1346 0 -10.66(-0.79%)
Sep 04, 2018 1353 1361 1345 1357 0 -7.50(-0.55%)
Aug 31, 2018 1364 1364 1364 1364 0 -17.18(-1.24%)
Aug 30, 2018 1388 1392 1377 1381 0 -16.81(-1.20%)
Aug 29, 2018 1395 1404 1383 1398 0 +20.78(+1.51%)
Aug 28, 2018 1398 1400 1375 1377 0 -32.51(-2.31%)
Aug 27, 2018 1399 1413 1394 1410 0 +21.25(+1.53%)
Aug 24, 2018 1385 1398 1381 1389 0 +19.05(+1.39%)
Aug 23, 2018 1380 1385 1367 1370 0 -19.49(-1.40%)
Aug 22, 2018 1394 1400 1380 1389 0 +7.61(+0.55%)
Aug 21, 2018 1375 1388 1371 1382 0 +17.40(+1.28%)
Aug 20, 2018 1366 1369 1358 1364 0 +6.10(+0.45%)
Aug 17, 2018 1349 1363 1346 1358 0 +18.42(+1.37%)
Aug 16, 2018 1342 1355 1335 1340 0 +5.66(+0.42%)
Aug 15, 2018 1341 1347 1322 1334 0 -17.70(-1.31%)
Aug 14, 2018 1348 1357 1342 1352 0 +3.57(+0.26%)
Aug 13, 2018 1363 1366 1345 1348 0 -3.77(-0.28%)
Aug 10, 2018 1354 1363 1345 1352 0 -36.68(-2.64%)
Aug 09, 2018 1393 1403 1384 1389 0 -31.37(-2.21%)
Aug 08, 2018 1420 1425 1414 1420 0 +7.50(+0.53%)
Aug 07, 2018 1419 1426 1410 1412 0 +4.28(+0.30%)
Aug 06, 2018 1404 1414 1401 1408 0 -0.77(-0.05%)
Aug 03, 2018 1405 1412 1400 1409 0 +14.25(+1.02%)
Aug 02, 2018 1386 1397 1381 1395 0 -0.45(-0.03%)
Aug 01, 2018 1404 1409 1389 1395 0 -27.24(-1.92%)
Jul 31, 2018 1439 1444 1419 1422 0 -12.76(-0.89%)
Jul 30, 2018 1439 1448 1428 1435 0 -12.00(-0.83%)
Jul 27, 2018 1446 1456 1436 1447 0 -10.44(-0.72%)
Jul 26, 2018 1466 1473 1449 1458 0 -3.61(-0.25%)
Jul 25, 2018 1456 1467 1439 1461 0 -2.06(-0.14%)
Jul 24, 2018 1465 1474 1455 1463 0 +14.18(+0.98%)
Jul 23, 2018 1443 1454 1440 1449 0 -5.22(-0.36%)
Jul 20, 2018 1449 1463 1445 1454 0 -6.32(-0.43%)
Jul 19, 2018 1455 1466 1450 1461 0 -14.68(-1.00%)
Jul 18, 2018 1471 1479 1460 1475 0 +13.48(+0.92%)
Jul 17, 2018 1458 1468 1455 1462 0 -12.46(-0.85%)
Jul 16, 2018 1483 1485 1467 1474 0 +4.32(+0.29%)
Jul 13, 2018 1470 1478 1464 1470 0 -4.37(-0.30%)
Jul 12, 2018 1476 1481 1468 1474 0 +17.11(+1.17%)
Jul 11, 2018 1463 1474 1452 1457 0 -23.13(-1.56%)
Jul 10, 2018 1478 1487 1474 1480 0 -6.31(-0.42%)
Jul 09, 2018 1487 1490 1478 1487 0 +7.85(+0.53%)
Jul 06, 2018 1471 1485 1468 1479 0 +4.31(+0.29%)
Jul 05, 2018 1472 1478 1459 1474 0 +17.57(+1.21%)
Jul 03, 2018 1457 1457 1457 1457 0 +13.69(+0.95%)
Jul 02, 2018 1439 1447 1432 1443 0 -17.25(-1.18%)
Jun 29, 2018 1466 1477 1456 1460 0 +2.54(+0.17%)
Jun 28, 2018 1451 1462 1440 1458 0 -4.48(-0.31%)
Jun 27, 2018 1482 1489 1460 1462 0 -13.46(-0.91%)
Jun 26, 2018 1467 1480 1462 1476 0 +18.99(+1.30%)
Jun 25, 2018 1470 1472 1445 1457 0 -30.17(-2.03%)
Jun 22, 2018 1489 1493 1477 1487 0 +17.98(+1.22%)
Jun 21, 2018 1483 1490 1466 1469 0 -26.23(-1.75%)
Jun 20, 2018 1498 1501 1487 1495 0 +8.36(+0.56%)
Jun 19, 2018 1475 1491 1469 1487 0 -19.65(-1.30%)
Jun 18, 2018 1493 1510 1487 1507 0 -11.35(-0.75%)
Jun 15, 2018 1518 1526 1512 1518 0 -7.11(-0.47%)
Jun 14, 2018 1528 1538 1522 1525 0 -1.65(-0.11%)
Jun 13, 2018 1537 1544 1520 1527 0 -14.76(-0.96%)
Jun 12, 2018 1548 1550 1536 1541 0 -11.38(-0.73%)
Jun 11, 2018 1545 1559 1541 1553 0 +11.10(+0.72%)
Jun 08, 2018 1540 1545 1529 1542 0 +2.48(+0.16%)
Jun 07, 2018 1551 1557 1532 1539 0 -5.47(-0.35%)
Jun 06, 2018 1534 1545 1529 1545 0 +24.63(+1.62%)
Jun 05, 2018 1525 1531 1516 1520 0 -0.54(-0.04%)
Jun 04, 2018 1525 1527 1514 1521 0 +12.40(+0.82%)
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