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, 2013 1306 1321 1292 1308 0 +3.39(+0.26%)
Oct 30, 2013 1326 1333 1301 1304 0 -20.61(-1.56%)
Oct 29, 2013 1324 1331 1317 1325 0 -6.88(-0.52%)
Oct 28, 2013 1325 1341 1317 1332 0 -5.12(-0.38%)
Oct 25, 2013 1323 1338 1318 1337 0 +5.44(+0.41%)
Oct 24, 2013 1299 1337 1297 1331 0 +23.91(+1.83%)
Oct 23, 2013 1306 1316 1299 1308 0 -27.66(-2.07%)
Oct 22, 2013 1323 1339 1316 1335 0 +16.97(+1.29%)
Oct 21, 2013 1326 1333 1309 1318 0 -9.93(-0.75%)
Oct 18, 2013 1314 1334 1311 1328 0 +3.05(+0.23%)
Oct 17, 2013 1313 1327 1303 1325 0 +6.78(+0.51%)
Oct 16, 2013 1315 1329 1309 1318 0 +10.41(+0.80%)
Oct 15, 2013 1319 1331 1305 1308 0 -11.93(-0.90%)
Oct 14, 2013 1304 1324 1295 1320 0 +17.81(+1.37%)
Oct 11, 2013 1294 1312 1290 1302 0 +1.90(+0.15%)
Oct 10, 2013 1282 1306 1282 1300 0 +34.44(+2.72%)
Oct 09, 2013 1262 1277 1245 1266 0 -9.37(-0.73%)
Oct 08, 2013 1298 1304 1273 1275 0 -31.42(-2.40%)
Oct 07, 2013 1300 1317 1294 1306 0 -11.68(-0.89%)
Oct 04, 2013 1315 1326 1309 1318 0 +3.00(+0.23%)
Oct 03, 2013 1330 1335 1302 1315 0 -29.86(-2.22%)
Oct 02, 2013 1336 1347 1329 1345 0 -3.44(-0.26%)
Oct 01, 2013 1322 1350 1323 1348 0 +18.62(+1.40%)
Sep 27, 2013 1323 1337 1316 1330 0 -4.23(-0.32%)
Sep 26, 2013 1330 1341 1320 1334 0 +6.52(+0.49%)
Sep 25, 2013 1326 1335 1314 1328 0 +3.85(+0.29%)
Sep 24, 2013 1329 1344 1312 1324 0 -11.53(-0.86%)
Sep 23, 2013 1332 1347 1322 1335 0 -4.06(-0.30%)
Sep 20, 2013 1364 1371 1338 1339 0 -29.20(-2.13%)
Sep 19, 2013 1365 1383 1357 1368 0 +14.76(+1.09%)
Sep 18, 2013 1311 1359 1301 1354 0 +42.00(+3.20%)
Sep 17, 2013 1308 1322 1302 1312 0 +0.97(+0.07%)
Sep 16, 2013 1332 1329 1308 1311 0 +2.65(+0.20%)
Sep 13, 2013 1304 1310 1294 1308 0 +7.12(+0.55%)
Sep 12, 2013 1307 1315 1296 1301 0 -18.10(-1.37%)
Sep 11, 2013 1302 1322 1300 1319 0 +17.76(+1.36%)
Sep 10, 2013 1295 1312 1291 1301 0 +18.33(+1.43%)
Sep 09, 2013 1262 1288 1264 1283 0 +26.86(+2.14%)
Sep 06, 2013 1252 1264 1238 1256 0 +13.67(+1.10%)
Sep 05, 2013 1240 1253 1229 1242 0 +11.09(+0.90%)
Sep 04, 2013 1219 1245 1218 1231 0 +4.84(+0.39%)
Sep 03, 2013 1232 1243 1218 1227 0 +10.05(+0.83%)
Aug 30, 2013 1216 1216 1216 0 -0.88(-0.07%)
Aug 29, 2013 1205 1235 1203 1217 0 +14.19(+1.18%)
Aug 28, 2013 1201 1217 1192 1203 0 -12.29(-1.01%)
Aug 27, 2013 1221 1230 1209 1215 0 -33.99(-2.72%)
Aug 26, 2013 1271 1275 1244 1249 0 -22.85(-1.80%)
Aug 23, 2013 1282 1287 1261 1272 0 -4.94(-0.39%)
Aug 22, 2013 1267 1282 1265 1277 0 +13.11(+1.04%)
Aug 21, 2013 1268 1285 1258 1264 0 -13.12(-1.03%)
Aug 20, 2013 1261 1284 1254 1277 0 -1.80(-0.14%)
Aug 19, 2013 1283 1292 1274 1279 0 -10.90(-0.84%)
Aug 16, 2013 1282 1305 1277 1290 0 +3.03(+0.24%)
Aug 15, 2013 1291 1298 1273 1287 0 -26.61(-2.03%)
Aug 14, 2013 1315 1321 1307 1314 0 +2.53(+0.19%)
Aug 13, 2013 1295 1314 1289 1311 0 +16.13(+1.25%)
Aug 12, 2013 1290 1309 1283 1295 0 +1.30(+0.10%)
Aug 09, 2013 1293 1305 1284 1294 0 +6.48(+0.50%)
Aug 08, 2013 1271 1295 1268 1287 0 +33.91(+2.71%)
Aug 07, 2013 1258 1267 1247 1253 0 -11.49(-0.91%)
Aug 06, 2013 1272 1278 1257 1265 0 -6.82(-0.54%)
Aug 05, 2013 1260 1273 1258 1271 0 +10.80(+0.86%)
Aug 02, 2013 1245 1268 1241 1261 0 +11.43(+0.91%)
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.