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 (%)
Nov 30, 2011 790.36 815.69 786.54 804.16 0 +58.02(+7.78%)
Nov 29, 2011 741.19 761.21 732.76 746.14 0 +19.03(+2.62%)
Nov 28, 2011 715.58 737.25 708.80 727.11 0 +56.62(+8.45%)
Nov 25, 2011 684.15 695.10 667.63 670.48 0 -16.43(-2.39%)
Nov 23, 2011 686.91 686.91 686.91 0 -31.91(-4.44%)
Nov 22, 2011 628.18 733.76 711.52 718.81 0 +1.81(+0.25%)
Nov 21, 2011 722.56 728.40 708.14 717.00 0 -22.53(-3.05%)
Nov 18, 2011 744.86 750.04 732.95 739.53 0 +0.67(+0.09%)
Nov 17, 2011 750.87 759.61 732.82 738.86 0 -9.56(-1.28%)
Nov 16, 2011 746.78 767.42 743.50 748.42 0 -12.31(-1.62%)
Nov 15, 2011 751.29 767.55 744.75 760.74 0 -6.79(-0.88%)
Nov 14, 2011 771.94 781.98 760.71 767.52 0 -11.84(-1.52%)
Nov 11, 2011 777.38 787.34 768.62 779.37 0 +24.17(+3.20%)
Nov 10, 2011 752.77 765.87 740.17 755.19 0 +25.64(+3.51%)
Nov 09, 2011 776.58 760.55 722.77 729.56 0 -57.18(-7.27%)
Nov 08, 2011 773.19 792.48 766.48 786.73 0 +30.51(+4.03%)
Nov 07, 2011 663.01 767.03 737.58 756.22 0 -3.45(-0.45%)
Nov 04, 2011 757.92 774.22 742.85 759.68 0 -6.24(-0.82%)
Nov 03, 2011 750.60 769.35 732.09 765.92 0 +43.72(+6.05%)
Nov 02, 2011 715.15 730.86 708.05 722.20 0 +8.93(+1.25%)
Nov 01, 2011 712.30 731.46 700.74 713.27 0 -54.26(-7.07%)
Oct 31, 2011 783.84 789.88 762.97 767.54 0 -39.54(-4.90%)
Oct 28, 2011 812.82 825.12 798.69 807.08 0 -14.85(-1.81%)
Oct 27, 2011 804.65 836.35 786.61 821.93 0 +57.23(+7.48%)
Oct 26, 2011 771.49 776.57 746.05 764.70 0 +15.02(+2.00%)
Oct 25, 2011 667.52 766.82 744.88 749.68 0 -29.17(-3.75%)
Oct 24, 2011 743.95 782.43 744.20 778.85 0 +48.89(+6.70%)
Oct 21, 2011 737.08 744.91 720.06 729.96 0 -2.24(-0.31%)
Oct 20, 2011 739.25 746.61 711.56 732.20 0 +9.94(+1.38%)
Oct 19, 2011 640.04 747.16 717.23 722.26 0 -2.38(-0.33%)
Oct 18, 2011 687.67 728.66 683.08 724.64 0 +32.93(+4.76%)
Oct 17, 2011 627.93 719.89 687.49 691.71 0 -32.11(-4.44%)
Oct 14, 2011 732.95 744.76 719.05 723.82 0 +5.16(+0.72%)
Oct 13, 2011 619.85 728.01 689.20 718.66 0 +3.92(+0.55%)
Oct 12, 2011 698.26 731.55 694.95 714.74 0 +37.00(+5.46%)
Oct 11, 2011 673.76 683.46 666.57 677.74 0 -17.25(-2.48%)
Oct 10, 2011 686.54 705.70 683.34 694.99 0 +35.15(+5.33%)
Oct 07, 2011 680.99 686.10 650.55 659.84 0 -13.16(-1.95%)
Oct 06, 2011 675.18 680.03 653.88 673.00 0 +32.07(+5.00%)
Oct 05, 2011 628.32 647.03 618.34 640.93 0 +13.40(+2.14%)
Oct 04, 2011 591.16 630.53 574.74 627.52 0 +27.12(+4.52%)
Oct 03, 2011 631.36 644.06 597.73 600.41 0 -33.71(-5.32%)
Sep 30, 2011 651.43 659.24 630.50 634.12 0 -23.48(-3.57%)
Sep 29, 2011 671.02 680.73 650.37 657.60 0 +7.26(+1.12%)
Sep 28, 2011 585.16 680.30 647.74 650.34 0 -16.58(-2.49%)
Sep 27, 2011 679.73 687.50 661.49 666.92 0 +10.66(+1.63%)
Sep 26, 2011 642.54 658.43 626.12 656.25 0 +27.42(+4.36%)
Sep 23, 2011 609.26 632.72 606.30 628.83 0 +17.08(+2.79%)
Sep 22, 2011 621.83 636.64 605.51 611.75 0 -48.02(-7.28%)
Sep 21, 2011 686.16 693.22 658.21 659.77 0 -27.98(-4.07%)
Sep 20, 2011 708.94 719.07 684.82 687.75 0 -17.32(-2.46%)
Sep 19, 2011 710.39 716.94 696.88 705.07 0 -26.08(-3.57%)
Sep 16, 2011 743.18 748.74 726.33 731.16 0 -5.48(-0.74%)
Sep 15, 2011 738.81 743.28 722.77 736.63 0 +25.55(+3.59%)
Sep 14, 2011 703.23 718.37 691.68 711.08 0 +15.99(+2.30%)
Sep 13, 2011 683.32 699.63 678.10 695.09 0 +7.71(+1.12%)
Sep 12, 2011 682.41 691.99 665.77 687.38 0 -17.71(-2.51%)
Sep 09, 2011 725.92 730.94 697.83 705.09 0 -49.26(-6.53%)
Sep 08, 2011 756.56 768.17 747.93 754.34 0 -16.29(-2.11%)
Sep 07, 2011 752.23 776.46 750.07 770.64 0 +37.29(+5.09%)
Sep 06, 2011 709.67 741.85 706.31 733.34 0 -14.93(-1.99%)
Sep 02, 2011 748.27 748.27 748.27 0 -40.91(-5.18%)
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.