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 30, 2009 1177 1198 1127 1144 0 -66.66(-5.51%)
Oct 29, 2009 1184 1219 1179 1210 0 +52.52(+4.54%)
Oct 28, 2009 1189 1194 1144 1158 0 -83.42(-6.72%)
Oct 27, 2009 1268 1272 1232 1241 0 -33.01(-2.59%)
Oct 26, 2009 1325 1350 1264 1274 0 -54.68(-4.11%)
Oct 23, 2009 1331 1338 1316 1329 0 -24.80(-1.83%)
Oct 22, 2009 1354 1368 1341 1354 0 -12.33(-0.90%)
Oct 21, 2009 1368 1403 1359 1366 0 -14.13(-1.02%)
Oct 20, 2009 1371 1387 1367 1380 0 -20.28(-1.45%)
Oct 19, 2009 1387 1412 1374 1400 0 +14.89(+1.07%)
Oct 16, 2009 1401 1410 1376 1385 0 -53.61(-3.73%)
Oct 15, 2009 1418 1447 1418 1439 0 +8.31(+0.58%)
Oct 14, 2009 1414 1433 1402 1431 0 +48.98(+3.54%)
Oct 13, 2009 1370 1392 1360 1382 0 -2.45(-0.18%)
Oct 12, 2009 1389 1396 1370 1384 0 +23.21(+1.71%)
Oct 09, 2009 1362 1377 1340 1361 0 -13.12(-0.95%)
Oct 08, 2009 1363 1387 1351 1374 0 +55.09(+4.18%)
Oct 07, 2009 1334 1343 1309 1319 0 -9.40(-0.71%)
Oct 06, 2009 1316 1340 1306 1328 0 +34.24(+2.65%)
Oct 05, 2009 1264 1300 1265 1294 0 +26.44(+2.09%)
Oct 02, 2009 1251 1281 1234 1268 0 -23.95(-1.85%)
Oct 01, 2009 1336 1337 1287 1292 0 -39.03(-2.93%)
Sep 30, 2009 1336 1351 1317 1331 0 -3.72(-0.28%)
Sep 29, 2009 1335 1358 1324 1334 0 -5.00(-0.37%)
Sep 28, 2009 1310 1346 1315 1339 0 +21.03(+1.60%)
Sep 25, 2009 1322 1340 1305 1318 0 -3.45(-0.26%)
Sep 24, 2009 1364 1379 1307 1322 0 -27.81(-2.06%)
Sep 23, 2009 1343 1382 1330 1350 0 -4.89(-0.36%)
Sep 22, 2009 1360 1377 1347 1355 0 -15.61(-1.14%)
Sep 21, 2009 1383 1405 1355 1370 0 -52.03(-3.66%)
Sep 18, 2009 1394 1431 1381 1422 0 +35.42(+2.55%)
Sep 17, 2009 1390 1418 1375 1387 0 +1.63(+0.12%)
Sep 16, 2009 1335 1408 1330 1385 0 +68.34(+5.19%)
Sep 15, 2009 1284 1321 1278 1317 0 +32.00(+2.49%)
Sep 14, 2009 1276 1302 1260 1285 0 +5.06(+0.40%)
Sep 11, 2009 1294 1306 1270 1280 0 -13.95(-1.08%)
Sep 10, 2009 1283 1305 1264 1294 0 -3.69(-0.28%)
Sep 09, 2009 1276 1315 1273 1297 0 +14.15(+1.10%)
Sep 08, 2009 1269 1300 1259 1283 0 +70.49(+5.81%)
Sep 04, 2009 1213 1213 1213 0 +20.96(+1.76%)
Sep 03, 2009 1193 1211 1164 1192 0 +6.06(+0.51%)
Sep 02, 2009 1172 1203 1166 1186 0 -17.92(-1.49%)
Sep 01, 2009 1265 1277 1195 1204 0 -60.03(-4.75%)
Aug 31, 2009 1242 1278 1234 1264 0 +0.60(+0.05%)
Aug 28, 2009 1292 1295 1256 1263 0 -29.52(-2.28%)
Aug 27, 2009 1277 1298 1243 1293 0 +29.97(+2.37%)
Aug 26, 2009 1257 1280 1232 1263 0 -17.43(-1.36%)
Aug 25, 2009 1312 1322 1264 1280 0 +0.97(+0.08%)
Aug 24, 2009 1302 1322 1269 1279 0 -10.45(-0.81%)
Aug 21, 2009 1285 1322 1279 1290 0 +15.24(+1.20%)
Aug 20, 2009 1245 1298 1242 1274 0 +42.39(+3.44%)
Aug 19, 2009 1184 1247 1183 1232 0 +29.55(+2.46%)
Aug 18, 2009 1181 1227 1175 1202 0 +70.74(+6.25%)
Aug 17, 2009 1133 1176 1118 1132 0 -39.26(-3.35%)
Aug 14, 2009 1187 1201 1162 1171 0 -32.35(-2.69%)
Aug 13, 2009 1200 1216 1177 1203 0 +38.33(+3.29%)
Aug 12, 2009 1147 1175 1142 1165 0 +25.03(+2.20%)
Aug 11, 2009 1158 1171 1133 1140 0 -7.71(-0.67%)
Aug 10, 2009 1140 1162 1135 1148 0 -9.61(-0.83%)
Aug 07, 2009 1143 1173 1133 1157 0 +18.75(+1.65%)
Aug 06, 2009 1136 1159 1123 1138 0 -8.03(-0.70%)
Aug 05, 2009 1151 1158 1113 1147 0 -1.23(-0.11%)
Aug 04, 2009 1136 1169 1123 1148 0 +6.41(+0.56%)
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.