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 30, 2014 1565 1569 1548 1556 0 -17.02(-1.08%)
May 29, 2014 1568 1581 1561 1573 0 -1.28(-0.08%)
May 28, 2014 1571 1582 1568 1574 0 -1.89(-0.12%)
May 27, 2014 1575 1583 1569 1576 0 +25.98(+1.68%)
May 23, 2014 1550 1550 1550 0 +13.86(+0.90%)
May 22, 2014 1527 1540 1522 1536 0 +14.97(+0.98%)
May 21, 2014 1515 1527 1512 1521 0 +17.73(+1.18%)
May 20, 2014 1509 1514 1494 1503 0 -13.23(-0.87%)
May 19, 2014 1506 1521 1501 1516 0 +2.10(+0.14%)
May 16, 2014 1503 1524 1500 1514 0 +6.76(+0.45%)
May 15, 2014 1526 1533 1491 1508 0 -27.24(-1.77%)
May 14, 2014 1549 1554 1532 1535 0 -23.43(-1.50%)
May 13, 2014 1547 1568 1542 1558 0 +0.68(+0.04%)
May 12, 2014 1549 1565 1537 1558 0 +24.61(+1.61%)
May 09, 2014 1551 1555 1526 1533 0 -26.04(-1.67%)
May 08, 2014 1560 1576 1554 1559 0 -6.43(-0.41%)
May 07, 2014 1563 1572 1552 1565 0 -25.11(-1.58%)
May 06, 2014 1591 1603 1586 1591 0 +1.86(+0.12%)
May 05, 2014 1589 1593 1572 1589 0 -2.84(-0.18%)
May 02, 2014 1580 1600 1575 1592 0 +12.19(+0.77%)
May 01, 2014 1572 1595 1568 1579 0 +2.06(+0.13%)
Apr 30, 2014 1561 1588 1557 1577 0 +14.06(+0.90%)
Apr 29, 2014 1543 1567 1540 1563 0 +29.47(+1.92%)
Apr 28, 2014 1556 1561 1518 1534 0 -20.59(-1.32%)
Apr 25, 2014 1557 1564 1541 1554 0 -11.75(-0.75%)
Apr 24, 2014 1573 1578 1552 1566 0 -5.77(-0.37%)
Apr 23, 2014 1574 1581 1559 1572 0 -13.88(-0.88%)
Apr 22, 2014 1596 1606 1578 1586 0 -14.58(-0.91%)
Apr 21, 2014 1594 1605 1588 1600 0 +8.41(+0.53%)
Apr 17, 2014 1592 1592 1592 0 -4.45(-0.28%)
Apr 16, 2014 1579 1598 1569 1596 0 +32.13(+2.05%)
Apr 15, 2014 1566 1580 1546 1564 0 -10.76(-0.68%)
Apr 14, 2014 1581 1588 1563 1575 0 -8.04(-0.51%)
Apr 11, 2014 1585 1602 1576 1583 0 -17.22(-1.08%)
Apr 10, 2014 1626 1638 1595 1600 0 -25.75(-1.58%)
Apr 09, 2014 1609 1632 1600 1626 0 +22.77(+1.42%)
Apr 08, 2014 1598 1614 1588 1603 0 -4.64(-0.29%)
Apr 07, 2014 1638 1649 1595 1608 0 -22.44(-1.38%)
Apr 04, 2014 1600 1683 1594 1630 0 +47.06(+2.97%)
Apr 03, 2014 1599 1612 1578 1583 0 -18.18(-1.14%)
Apr 02, 2014 1589 1607 1583 1601 0 +9.42(+0.59%)
Apr 01, 2014 1582 1594 1577 1592 0 +14.66(+0.93%)
Mar 31, 2014 1568 1582 1557 1577 0 +21.20(+1.36%)
Mar 28, 2014 1562 1578 1549 1556 0 -0.02(-0.00%)
Mar 27, 2014 1557 1590 1543 1556 0 +4.60(+0.30%)
Mar 26, 2014 1575 1583 1549 1552 0 -9.70(-0.62%)
Mar 25, 2014 1552 1570 1549 1561 0 +25.50(+1.66%)
Mar 24, 2014 1546 1552 1521 1536 0 -1.14(-0.07%)
Mar 21, 2014 1541 1559 1522 1537 0 +5.87(+0.38%)
Mar 20, 2014 1521 1543 1511 1531 0 +2.24(+0.15%)
Mar 19, 2014 1556 1567 1519 1529 0 -20.38(-1.32%)
Mar 18, 2014 1523 1554 1520 1549 0 +9.21(+0.60%)
Mar 17, 2014 1535 1550 1529 1540 0 +19.55(+1.29%)
Mar 14, 2014 1522 1542 1510 1520 0 -15.51(-1.01%)
Mar 13, 2014 1565 1573 1530 1536 0 -27.08(-1.73%)
Mar 12, 2014 1559 1570 1550 1563 0 -7.06(-0.45%)
Mar 11, 2014 1585 1592 1564 1570 0 -8.48(-0.54%)
Mar 10, 2014 1585 1595 1563 1579 0 -22.65(-1.41%)
Mar 07, 2014 1614 1620 1587 1601 0 -9.32(-0.58%)
Mar 06, 2014 1609 1624 1607 1610 0 +14.92(+0.94%)
Mar 05, 2014 1595 1603 1584 1596 0 -17.78(-1.10%)
Mar 04, 2014 1608 1619 1599 1613 0 +29.53(+1.86%)
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.