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, 2012 1047 1060 1034 1048 0 +30.42(+2.99%)
Oct 26, 2012 1018 1018 1018 0 -17.87(-1.73%)
Oct 25, 2012 1044 1051 1023 1036 0 +6.56(+0.64%)
Oct 24, 2012 1018 1035 1012 1029 0 +12.75(+1.25%)
Oct 23, 2012 1008 1021 1001 1017 0 -12.28(-1.19%)
Oct 19, 2012 1052 1055 1023 1029 0 -27.83(-2.63%)
Oct 18, 2012 1055 1067 1041 1057 0 +13.69(+1.31%)
Oct 17, 2012 1052 1064 1039 1043 0 +3.33(+0.32%)
Oct 16, 2012 1023 1045 1014 1040 0 +25.16(+2.48%)
Oct 15, 2012 1014 1026 1006 1015 0 +4.18(+0.41%)
Oct 12, 2012 1016 1025 1001 1010 0 -1.54(-0.15%)
Oct 11, 2012 1013 1023 1006 1012 0 +10.54(+1.05%)
Oct 10, 2012 1009 1017 996.48 1001 0 -9.66(-0.96%)
Oct 09, 2012 1044 1051 1006 1011 0 -33.04(-3.16%)
Oct 08, 2012 1046 1054 1038 1044 0 -15.84(-1.49%)
Oct 06, 2012 1057 1085 1052 1060 0 +0.00(+0.00%)
Oct 05, 2012 1056 1085 1052 1060 0 +7.46(+0.71%)
Oct 04, 2012 1029 1059 1027 1052 0 +22.90(+2.22%)
Oct 03, 2012 1026 1032 1017 1030 0 +0.37(+0.04%)
Oct 02, 2012 1024 1032 1017 1029 0 +9.38(+0.92%)
Oct 01, 2012 1005 1033 999.54 1020 0 +4.75(+0.47%)
Sep 28, 2012 1018 1029 1004 1015 0 -13.21(-1.28%)
Sep 27, 2012 1007 1034 998.64 1028 0 +29.37(+2.94%)
Sep 26, 2012 1016 1021 988.67 998.90 0 -16.84(-1.66%)
Sep 25, 2012 1033 1043 1012 1016 0 -24.71(-2.37%)
Sep 24, 2012 1036 1048 1028 1040 0 -4.25(-0.41%)
Sep 21, 2012 1054 1060 1041 1045 0 +1.06(+0.10%)
Sep 20, 2012 1032 1048 1030 1044 0 -2.74(-0.26%)
Sep 19, 2012 1032 1051 1031 1046 0 +8.44(+0.81%)
Sep 18, 2012 1039 1051 1033 1038 0 -10.37(-0.99%)
Sep 17, 2012 1057 1062 1037 1048 0 -13.89(-1.31%)
Sep 14, 2012 1064 1086 1053 1062 0 +4.26(+0.40%)
Sep 13, 2012 1032 1070 1023 1058 0 +24.44(+2.36%)
Sep 12, 2012 1023 1036 1018 1034 0 +27.05(+2.69%)
Sep 11, 2012 992.17 1013 988.51 1006 0 +9.75(+0.98%)
Sep 10, 2012 1001 1017 992.48 996.70 0 -1.85(-0.19%)
Sep 07, 2012 987.70 1001 982.34 998.55 0 +27.13(+2.79%)
Sep 06, 2012 948.23 975.65 947.54 971.41 0 +32.50(+3.46%)
Sep 05, 2012 936.42 946.65 929.65 938.91 0 +2.81(+0.30%)
Sep 04, 2012 932.03 943.16 924.93 936.10 0 +4.50(+0.48%)
Aug 31, 2012 931.60 931.60 931.60 0 -0.59(-0.06%)
Aug 30, 2012 940.68 944.79 929.86 932.19 0 -17.24(-1.82%)
Aug 29, 2012 962.74 966.49 945.61 949.44 0 -11.44(-1.19%)
Aug 27, 2012 964.01 976.47 955.80 960.88 0 -2.62(-0.27%)
Aug 24, 2012 948.95 970.76 949.50 963.50 0 +7.95(+0.83%)
Aug 23, 2012 962.15 974.11 948.78 955.54 0 -10.52(-1.09%)
Aug 22, 2012 952.68 978.90 949.07 966.07 0 +10.39(+1.09%)
Aug 21, 2012 957.20 970.06 949.70 955.67 0 +9.22(+0.97%)
Aug 20, 2012 946.06 953.62 937.54 946.45 0 -8.93(-0.93%)
Aug 17, 2012 947.58 960.52 945.33 955.38 0 +10.70(+1.13%)
Aug 16, 2012 926.27 957.60 921.83 944.68 0 +16.31(+1.76%)
Aug 15, 2012 919.94 934.22 911.89 928.37 0 -10.71(-1.14%)
Aug 14, 2012 923.70 943.98 919.77 939.07 0 -22.24(-2.31%)
Aug 13, 2012 966.34 977.22 954.02 961.31 0 -18.44(-1.88%)
Aug 11, 2012 967.68 987.44 963.60 979.75 0 +0.00(+0.00%)
Aug 10, 2012 967.68 987.44 963.60 979.75 0 +9.62(+0.99%)
Aug 09, 2012 965.79 978.61 964.20 970.13 0 +3.71(+0.38%)
Aug 08, 2012 964.20 975.30 961.05 966.42 0 -3.99(-0.41%)
Aug 07, 2012 977.99 986.30 967.96 970.41 0 +2.02(+0.21%)
Aug 06, 2012 953.73 976.24 953.42 968.39 0 +19.67(+2.07%)
Aug 03, 2012 945.56 961.22 940.34 948.72 0 +24.42(+2.64%)
Aug 02, 2012 905.85 935.66 898.62 924.31 0 +9.49(+1.04%)
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.