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 (%)
May 24, 2011 986.19 993.51 978.02 984.14 0 +2.21(+0.22%)
May 23, 2011 977.32 989.80 974.79 981.94 0 -24.23(-2.41%)
May 20, 2011 1014 1019 1002 1006 0 -21.31(-2.07%)
May 19, 2011 1019 1033 1013 1027 0 +9.89(+0.97%)
May 18, 2011 1013 1021 1010 1018 0 -2.12(-0.21%)
May 17, 2011 1015 1027 1008 1020 0 +3.45(+0.34%)
May 16, 2011 1006 1026 1005 1016 0 +0.43(+0.04%)
May 13, 2011 1023 1027 1008 1016 0 -10.22(-1.00%)
May 12, 2011 1014 1032 1006 1026 0 -1.98(-0.19%)
May 11, 2011 1039 1045 1022 1028 0 -25.52(-2.42%)
May 10, 2011 1034 1058 1034 1054 0 +22.17(+2.15%)
May 09, 2011 1034 1040 1024 1031 0 -3.20(-0.31%)
May 06, 2011 1045 1055 1032 1035 0 +8.30(+0.81%)
May 05, 2011 1030 1040 1018 1026 0 -23.72(-2.26%)
May 04, 2011 1075 1079 1044 1050 0 -25.46(-2.37%)
May 03, 2011 1090 1096 1069 1075 0 -17.90(-1.64%)
May 02, 2011 1092 1094 1090 1093 0 -4.42(-0.40%)
Apr 29, 2011 1100 1105 1092 1098 0 +9.09(+0.83%)
Apr 28, 2011 1091 1096 1079 1089 0 +0.32(+0.03%)
Apr 27, 2011 1092 1097 1079 1088 0 -0.19(-0.02%)
Apr 26, 2011 1090 1098 1081 1089 0 +1.02(+0.09%)
Apr 25, 2011 1091 1093 1081 1088 0 -1.55(-0.14%)
Apr 21, 2011 1089 1093 1075 1089 0 +31.57(+2.99%)
Apr 20, 2011 1058 1066 1050 1058 0 +22.98(+2.22%)
Apr 19, 2011 1031 1037 1022 1035 0 +11.35(+1.11%)
Apr 18, 2011 1038 1045 1018 1023 0 -43.65(-4.09%)
Apr 15, 2011 1062 1071 1055 1067 0 +2.38(+0.22%)
Apr 14, 2011 1074 1081 1058 1064 0 -0.89(-0.08%)
Apr 13, 2011 1073 1078 1051 1065 0 +15.15(+1.44%)
Apr 12, 2011 1053 1060 1040 1050 0 -9.22(-0.87%)
Apr 11, 2011 1079 1084 1053 1059 0 -24.26(-2.24%)
Apr 08, 2011 1106 1107 1076 1084 0 -8.24(-0.75%)
Apr 07, 2011 1106 1110 1086 1092 0 -17.77(-1.60%)
Apr 06, 2011 1101 1117 1098 1110 0 +15.03(+1.37%)
Apr 05, 2011 1079 1099 1077 1095 0 +2.44(+0.22%)
Apr 04, 2011 1100 1104 1085 1092 0 +5.09(+0.47%)
Apr 01, 2011 1082 1096 1071 1087 0 +16.03(+1.50%)
Mar 31, 2011 1073 1076 1064 1071 0 -9.11(-0.84%)
Mar 30, 2011 1084 1088 1074 1080 0 +5.53(+0.51%)
Mar 29, 2011 1075 1080 1065 1075 0 -2.78(-0.26%)
Mar 28, 2011 1082 1090 1075 1077 0 +9.08(+0.85%)
Mar 25, 2011 1072 1079 1061 1068 0 -4.96(-0.46%)
Mar 24, 2011 1050 1082 1047 1073 0 +38.78(+3.75%)
Mar 23, 2011 1034 1042 1025 1035 0 +0.71(+0.07%)
Mar 22, 2011 1045 1051 1023 1034 0 -8.12(-0.78%)
Mar 21, 2011 1039 1047 1037 1042 0 +20.28(+1.98%)
Mar 18, 2011 1019 1030 1011 1022 0 +19.79(+1.98%)
Mar 17, 2011 995.00 1016 979.58 1002 0 +34.95(+3.61%)
Mar 16, 2011 993.29 1002 956.58 966.95 0 -34.08(-3.40%)
Mar 15, 2011 990.12 1007 988.08 1001 0 -15.62(-1.54%)
Mar 14, 2011 1012 1025 1003 1017 0 +2.56(+0.25%)
Mar 11, 2011 994.41 1019 993.95 1014 0 +11.96(+1.19%)
Mar 10, 2011 1009 1017 993.19 1002 0 -22.60(-2.21%)
Mar 09, 2011 1030 1035 1015 1025 0 -27.70(-2.63%)
Mar 08, 2011 1032 1063 1025 1052 0 +8.35(+0.80%)
Mar 07, 2011 1051 1056 1037 1044 0 -8.41(-0.80%)
Mar 04, 2011 1059 1063 1040 1052 0 -4.59(-0.43%)
Mar 03, 2011 1056 1065 1047 1057 0 +19.08(+1.84%)
Mar 02, 2011 1034 1057 1032 1038 0 -3.72(-0.36%)
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.