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 (%)
Dec 31, 2010 1076 1097 1077 1087 0 +2.91(+0.27%)
Dec 30, 2010 1078 1089 1077 1084 0 +2.36(+0.22%)
Dec 29, 2010 1071 1090 1070 1081 0 +13.87(+1.30%)
Dec 28, 2010 1068 1077 1062 1067 0 +0.08(+0.01%)
Dec 27, 2010 1064 1072 1058 1067 0 -4.10(-0.38%)
Dec 23, 2010 965.34 1081 1065 1071 0 -9.75(-0.90%)
Dec 22, 2010 1076 1092 1075 1081 0 -8.54(-0.78%)
Dec 21, 2010 1067 1097 1064 1090 0 +39.56(+3.77%)
Dec 20, 2010 1047 1060 1038 1050 0 +7.07(+0.68%)
Dec 17, 2010 1042 1050 1034 1043 0 -2.23(-0.21%)
Dec 16, 2010 1027 1051 1025 1045 0 +11.62(+1.12%)
Dec 15, 2010 1041 1054 1027 1034 0 -23.57(-2.23%)
Dec 14, 2010 1049 1067 1048 1057 0 +40.53(+3.99%)
Dec 10, 2010 1013 1022 1007 1017 0 -2.23(-0.22%)
Dec 09, 2010 1012 1022 1008 1019 0 +11.08(+1.10%)
Dec 08, 2010 1008 1015 999.60 1008 0 -7.45(-0.73%)
Dec 07, 2010 1027 1035 1009 1015 0 +19.17(+1.92%)
Dec 06, 2010 993.29 1008 988.05 996.18 0 -9.53(-0.95%)
Dec 03, 2010 988.89 1008 985.38 1006 0 +11.66(+1.17%)
Dec 02, 2010 949.53 998.95 946.61 994.05 0 +63.66(+6.84%)
Dec 01, 2010 928.19 936.36 920.75 930.39 0 +24.86(+2.74%)
Nov 30, 2010 892.91 916.11 890.24 905.54 0 -10.49(-1.15%)
Nov 29, 2010 916.70 923.68 903.25 916.03 0 -19.18(-2.05%)
Nov 26, 2010 938.20 945.02 932.15 935.21 0 -25.98(-2.70%)
Nov 24, 2010 949.89 961.19 961.19 961.19 0 +20.46(+2.17%)
Nov 23, 2010 952.78 957.06 937.47 940.74 0 -34.92(-3.58%)
Nov 22, 2010 982.26 988.03 962.24 975.66 0 -8.83(-0.90%)
Nov 19, 2010 984.01 994.98 971.97 984.49 0 +15.04(+1.55%)
Nov 18, 2010 960.66 982.44 958.88 969.45 0 +37.54(+4.03%)
Nov 17, 2010 933.12 948.13 926.66 931.91 0 +16.87(+1.84%)
Nov 16, 2010 942.33 947.24 911.90 915.04 0 -26.85(-2.85%)
Nov 15, 2010 951.07 960.03 937.91 941.89 0 +2.50(+0.27%)
Nov 12, 2010 946.77 954.44 930.19 939.39 0 -16.99(-1.78%)
Nov 11, 2010 950.07 964.94 946.37 956.38 0 -19.48(-2.00%)
Nov 10, 2010 979.57 987.71 952.82 975.86 0 -13.81(-1.40%)
Nov 09, 2010 1016 1025 984.09 989.67 0 +2.04(+0.21%)
Nov 08, 2010 981.80 1001 976.45 987.62 0 +5.57(+0.57%)
Nov 05, 2010 969.64 997.28 970.20 982.05 0 -4.75(-0.48%)
Nov 04, 2010 973.33 995.02 969.74 986.80 0 +43.24(+4.58%)
Nov 03, 2010 948.40 953.77 925.91 943.56 0 +21.98(+2.39%)
Nov 02, 2010 888.57 927.20 886.77 921.58 0 +32.34(+3.64%)
Nov 01, 2010 894.02 902.09 881.87 889.24 0 -6.72(-0.75%)
Oct 29, 2010 883.49 901.26 882.53 895.96 0 -4.38(-0.49%)
Oct 28, 2010 889.19 906.20 884.20 900.34 0 +18.96(+2.15%)
Oct 27, 2010 874.27 888.12 862.20 881.38 0 +3.14(+0.36%)
Oct 25, 2010 880.30 892.43 876.86 878.24 0 +0.26(+0.03%)
Oct 22, 2010 877.39 887.10 868.36 877.98 0 +7.38(+0.85%)
Oct 21, 2010 864.08 889.69 858.23 870.59 0 +18.62(+2.19%)
Oct 20, 2010 837.12 858.32 835.46 851.98 0 +21.79(+2.62%)
Oct 19, 2010 821.96 841.52 820.74 830.19 0 -10.02(-1.19%)
Oct 18, 2010 840.54 847.41 834.58 840.21 0 -12.56(-1.47%)
Oct 15, 2010 777.08 868.16 848.78 852.77 0 -11.68(-1.35%)
Oct 14, 2010 867.50 873.00 858.07 864.45 0 -5.37(-0.62%)
Oct 13, 2010 867.73 879.08 863.59 869.81 0 +11.27(+1.31%)
Oct 12, 2010 860.12 869.39 846.58 858.54 0 -12.12(-1.39%)
Oct 11, 2010 870.67 882.26 866.18 870.66 0 -12.61(-1.43%)
Oct 08, 2010 882.47 886.87 870.71 883.27 0 +7.23(+0.83%)
Oct 07, 2010 893.92 895.28 872.15 876.03 0 -22.95(-2.55%)
Oct 06, 2010 886.76 903.33 884.55 898.98 0 +21.52(+2.45%)
Oct 05, 2010 868.67 883.01 862.81 877.46 0 +26.43(+3.11%)
Oct 04, 2010 858.85 867.36 848.44 851.03 0 -14.40(-1.66%)
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.