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 (%)
Feb 27, 2009 748.95 783.89 735.83 758.50 0 -6.05(-0.79%)
Feb 26, 2009 777.09 795.47 753.22 764.55 0 -13.26(-1.70%)
Feb 25, 2009 806.51 814.14 752.15 777.81 0 -8.00(-1.02%)
Feb 24, 2009 739.42 797.61 727.65 785.81 0 +56.48(+7.74%)
Feb 23, 2009 764.27 776.29 722.46 729.33 0 -29.89(-3.94%)
Feb 20, 2009 757.90 783.76 733.03 759.23 0 -39.13(-4.90%)
Feb 19, 2009 837.86 852.92 791.94 798.36 0 -34.53(-4.15%)
Feb 18, 2009 846.74 853.86 814.91 832.89 0 -7.77(-0.92%)
Feb 17, 2009 869.33 883.20 830.40 840.67 0 -113.86(-11.93%)
Feb 16, 2009 970.38 983.11 946.65 954.53 0 +0.00(+0.00%)
Feb 13, 2009 970.38 983.11 946.65 954.53 0 -19.59(-2.01%)
Feb 12, 2009 943.74 977.56 923.16 974.12 0 +16.18(+1.69%)
Feb 11, 2009 993.84 1009 942.16 957.95 0 -3.47(-0.36%)
Feb 10, 2009 1001 1037 945.27 961.42 0 -51.44(-5.08%)
Feb 09, 2009 1012 1032 997.38 1013 0 +12.48(+1.25%)
Feb 06, 2009 977.30 1021 969.98 1000 0 +45.29(+4.74%)
Feb 05, 2009 938.14 971.96 916.87 955.09 0 +4.51(+0.47%)
Feb 04, 2009 927.98 970.13 922.80 950.58 0 +16.30(+1.74%)
Feb 03, 2009 917.00 943.03 904.89 934.28 0 +28.63(+3.16%)
Feb 02, 2009 907.75 931.07 887.04 905.65 0 -34.79(-3.70%)
Jan 30, 2009 939.50 975.23 888.99 940.44 0 +11.39(+1.23%)
Jan 29, 2009 1009 1012 920.98 929.04 0 -101.24(-9.83%)
Jan 28, 2009 1028 1058 999.36 1030 0 +42.13(+4.26%)
Jan 27, 2009 985.35 1002 970.42 988.14 0 +15.21(+1.56%)
Jan 26, 2009 988.50 1011 958.03 972.94 0 +20.62(+2.16%)
Jan 23, 2009 910.64 984.79 906.35 952.32 0 -7.84(-0.82%)
Jan 22, 2009 943.42 998.70 925.76 960.16 0 -12.60(-1.30%)
Jan 21, 2009 954.81 980.81 913.35 972.76 0 +36.14(+3.86%)
Jan 20, 2009 996.32 1009 924.14 936.62 0 -112.36(-10.71%)
Jan 19, 2009 1038 1090 995.96 1049 0 +0.00(+0.00%)
Jan 16, 2009 1038 1090 995.96 1049 0 +33.95(+3.34%)
Jan 15, 2009 981.75 1040 946.19 1015 0 +26.97(+2.73%)
Jan 14, 2009 999.60 1011 967.10 988.06 0 -60.36(-5.76%)
Jan 13, 2009 1023 1056 1007 1048 0 +0.07(+0.01%)
Jan 12, 2009 1109 1112 1034 1048 0 -80.14(-7.10%)
Jan 09, 2009 1148 1158 1115 1128 0 -18.21(-1.59%)
Jan 08, 2009 1105 1150 1101 1147 0 +31.84(+2.86%)
Jan 07, 2009 1133 1152 1110 1115 0 -28.82(-2.52%)
Jan 06, 2009 1151 1173 1121 1144 0 +29.43(+2.64%)
Jan 05, 2009 1093 1139 1079 1114 0 +20.07(+1.83%)
Jan 02, 2009 1059 1110 1045 1094 0 +24.56(+2.30%)
Jan 01, 2009 1037 1113 1033 1070 0 +0.00(+0.00%)
Dec 31, 2008 1037 1113 1033 1070 0 +24.51(+2.35%)
Dec 30, 2008 1048 1065 1024 1045 0 -6.93(-0.66%)
Dec 29, 2008 1048 1083 1032 1052 0 +10.61(+1.02%)
Dec 26, 2008 1033 1054 1004 1041 0 +10.19(+0.99%)
Dec 25, 2008 1039 1051 1010 1031 0 +0.00(+0.00%)
Dec 24, 2008 1039 1051 1010 1031 0 -3.35(-0.32%)
Dec 23, 2008 1042 1072 1018 1035 0 +28.44(+2.83%)
Dec 22, 2008 1043 1061 978.14 1006 0 -41.22(-3.94%)
Dec 19, 2008 1088 1124 1026 1047 0 -65.89(-5.92%)
Dec 18, 2008 1185 1193 1096 1113 0 -57.75(-4.93%)
Dec 17, 2008 1144 1196 1120 1171 0 +38.07(+3.36%)
Dec 16, 2008 1038 1135 1023 1133 0 +90.37(+8.67%)
Dec 15, 2008 1052 1071 1020 1043 0 +5.14(+0.50%)
Dec 12, 2008 1016 1059 976.11 1037 0 -6.89(-0.66%)
Dec 11, 2008 1120 1135 1018 1044 0 -76.68(-6.84%)
Dec 10, 2008 1090 1161 1080 1121 0 +44.70(+4.15%)
Dec 09, 2008 1055 1140 1030 1076 0 +38.37(+3.70%)
Dec 08, 2008 963.56 1065 949.37 1038 0 +109.45(+11.79%)
Dec 05, 2008 866.43 936.23 851.40 928.48 0 +49.27(+5.60%)
Dec 04, 2008 877.42 915.58 852.85 879.22 0 +24.09(+2.82%)
Dec 03, 2008 861.42 894.01 830.02 855.13 0 -0.92(-0.11%)
Dec 02, 2008 839.75 870.60 822.67 856.04 0 +42.97(+5.28%)
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.