Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2008 873.62 926.80 856.28 906.82 0 +14.21(+1.59%)
Oct 30, 2008 867.71 907.45 844.38 892.61 0 +72.74(+8.87%)
Oct 29, 2008 805.18 861.01 789.72 819.88 0 -0.80(-0.10%)
Oct 28, 2008 762.80 823.58 716.79 820.68 0 +90.54(+12.40%)
Oct 27, 2008 733.24 763.18 717.33 730.14 0 -22.24(-2.96%)
Oct 24, 2008 738.15 795.35 718.51 752.38 0 -63.69(-7.80%)
Oct 23, 2008 796.71 831.54 769.26 816.07 0 +26.26(+3.33%)
Oct 22, 2008 835.74 845.93 768.09 789.81 0 -79.80(-9.18%)
Oct 21, 2008 892.48 916.38 853.84 869.61 0 -20.57(-2.31%)
Oct 20, 2008 856.26 905.54 818.97 890.18 0 +41.72(+4.92%)
Oct 17, 2008 855.34 899.63 799.18 848.46 0 -26.04(-2.98%)
Oct 16, 2008 877.05 918.89 801.52 874.50 0 +18.54(+2.17%)
Oct 15, 2008 943.24 960.00 842.73 855.96 0 -120.17(-12.31%)
Oct 14, 2008 1020 1047 944.57 976.14 0 +1.95(+0.20%)
Oct 13, 2008 941.39 976.23 870.63 974.19 0 +123.87(+14.57%)
Oct 10, 2008 817.78 909.49 705.56 850.32 0 -15.96(-1.84%)
Oct 09, 2008 984.04 1003 821.28 866.28 0 -97.16(-10.08%)
Oct 08, 2008 939.76 1029 903.83 963.44 0 -22.13(-2.25%)
Oct 07, 2008 1061 1078 954.06 985.58 0 -54.18(-5.21%)
Oct 06, 2008 1081 1095 953.00 1040 0 -86.35(-7.67%)
Oct 03, 2008 1183 1223 1105 1126 0 -32.78(-2.83%)
Oct 02, 2008 1241 1249 1147 1159 0 -80.06(-6.46%)
Oct 01, 2008 1282 1291 1215 1239 0 -32.93(-2.59%)
Sep 30, 2008 1233 1287 1209 1272 0 +51.86(+4.25%)
Sep 29, 2008 1326 1331 721.72 1220 0 -168.58(-12.14%)
Sep 26, 2008 1375 1410 1361 1389 0 -19.36(-1.38%)
Sep 25, 2008 1399 1430 1363 1408 0 +28.26(+2.05%)
Sep 24, 2008 1397 1419 1365 1380 0 +8.94(+0.65%)
Sep 23, 2008 1401 1421 1344 1371 0 -72.39(-5.02%)
Sep 22, 2008 1498 1503 1426 1443 0 -54.27(-3.62%)
Sep 19, 2008 1496 1568 1433 1497 0 +112.09(+8.09%)
Sep 18, 2008 1378 1487 1287 1385 0 +42.02(+3.13%)
Sep 17, 2008 1393 1407 1334 1343 0 -77.99(-5.49%)
Sep 16, 2008 1369 1443 1339 1421 0 +22.56(+1.61%)
Sep 15, 2008 1436 1459 1386 1399 0 -76.72(-5.20%)
Sep 12, 2008 1482 1501 1442 1475 0 -27.55(-1.83%)
Sep 11, 2008 1486 1515 1467 1503 0 -9.96(-0.66%)
Sep 10, 2008 1523 1538 1490 1513 0 +6.32(+0.42%)
Sep 09, 2008 1581 1594 1499 1507 0 -67.99(-4.32%)
Sep 08, 2008 1565 1603 1535 1575 0 +81.63(+5.47%)
Sep 05, 2008 1484 1507 1457 1493 0 -26.28(-1.73%)
Sep 04, 2008 1564 1580 1502 1519 0 -57.04(-3.62%)
Sep 03, 2008 1562 1594 1542 1576 0 +0.75(+0.05%)
Sep 02, 2008 1556 1601 1547 1576 0 +61.52(+4.06%)
Sep 01, 2008 1526 1549 1505 1514 0 +0.00(+0.00%)
Aug 29, 2008 1526 1549 1505 1514 0 -19.94(-1.30%)
Aug 28, 2008 1515 1544 1506 1534 0 +43.67(+2.93%)
Aug 27, 2008 1462 1504 1422 1490 0 +33.85(+2.32%)
Aug 26, 2008 1474 1492 1434 1456 0 -18.70(-1.27%)
Aug 25, 2008 1508 1509 1465 1475 0 -36.40(-2.41%)
Aug 22, 2008 1493 1518 1483 1512 0 +39.69(+2.70%)
Aug 21, 2008 1455 1488 1447 1472 0 -31.32(-2.08%)
Aug 20, 2008 1474 1514 1466 1503 0 +2.49(+0.17%)
Aug 19, 2008 1517 1529 1472 1501 0 -52.33(-3.37%)
Aug 18, 2008 1598 1609 1542 1553 0 -44.36(-2.78%)
Aug 15, 2008 1593 1614 1566 1597 0 +15.22(+0.96%)
Aug 14, 2008 1577 1596 1556 1582 0 -8.29(-0.52%)
Aug 13, 2008 1592 1600 1550 1590 0 -25.60(-1.58%)
Aug 12, 2008 1625 1633 1593 1616 0 +1.00(+0.06%)
Aug 11, 2008 1593 1649 1586 1615 0 +32.65(+2.06%)
Aug 08, 2008 1541 1595 1517 1582 0 +50.09(+3.27%)
Aug 07, 2008 1551 1569 1523 1532 0 -45.68(-2.89%)
Aug 06, 2008 1550 1592 1536 1578 0 +3.02(+0.19%)
Aug 05, 2008 1513 1581 1505 1575 0 +84.96(+5.70%)
Aug 04, 2008 1487 1533 1466 1490 0 +7.48(+0.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.