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 (%)
Jun 30, 2012 916.35 942.71 908.68 929.06 0 -0.75(-0.08%)
Jun 29, 2012 916.35 942.71 908.68 929.80 0 +51.13(+5.82%)
Jun 28, 2012 859.15 881.52 855.39 878.67 0 +10.59(+1.22%)
Jun 27, 2012 846.13 875.46 843.38 868.08 0 +21.91(+2.59%)
Jun 26, 2012 831.46 854.05 823.60 846.17 0 +11.62(+1.39%)
Jun 25, 2012 811.90 840.77 806.59 834.55 0 +2.79(+0.34%)
Jun 22, 2012 819.18 836.69 814.89 831.76 0 +12.83(+1.57%)
Jun 21, 2012 859.55 866.96 817.26 818.93 0 -41.10(-4.78%)
Jun 20, 2012 856.42 867.63 850.50 860.04 0 +2.93(+0.34%)
Jun 19, 2012 840.70 863.30 838.13 857.10 0 +26.73(+3.22%)
Jun 18, 2012 823.14 836.70 820.04 830.37 0 -2.39(-0.29%)
Jun 15, 2012 703.85 835.06 816.77 832.76 0 +26.54(+3.29%)
Jun 14, 2012 787.25 811.78 785.70 806.22 0 +10.45(+1.31%)
Jun 13, 2012 801.88 817.46 791.43 795.77 0 -15.64(-1.93%)
Jun 12, 2012 806.15 814.24 798.00 811.41 0 +10.77(+1.35%)
Jun 11, 2012 829.22 832.46 799.45 800.64 0 -11.49(-1.42%)
Jun 08, 2012 794.78 816.08 788.51 812.13 0 +10.49(+1.31%)
Jun 07, 2012 823.52 831.66 800.13 801.64 0 -6.80(-0.84%)
Jun 06, 2012 777.07 811.15 779.15 808.45 0 +42.76(+5.58%)
Jun 05, 2012 756.01 772.49 755.49 765.69 0 +1.23(+0.16%)
Jun 04, 2012 767.47 775.90 755.05 764.46 0 +1.92(+0.25%)
Jun 02, 2012 777.79 788.25 759.06 762.53 0 +0.00(+0.00%)
Jun 01, 2012 777.79 788.25 759.06 762.53 0 -43.19(-5.36%)
May 31, 2012 809.51 813.84 789.92 805.73 0 -8.32(-1.02%)
May 30, 2012 827.61 829.79 809.54 814.04 0 -35.39(-4.17%)
May 29, 2012 728.15 853.16 830.16 849.44 0 +29.60(+3.61%)
May 25, 2012 819.84 819.84 819.84 0 -2.70(-0.33%)
May 24, 2012 828.12 831.89 813.67 822.54 0 -5.04(-0.61%)
May 23, 2012 819.08 830.40 805.34 827.58 0 -3.15(-0.38%)
May 22, 2012 829.99 852.64 824.64 830.73 0 +9.91(+1.21%)
May 21, 2012 795.43 822.60 790.84 820.82 0 +28.62(+3.61%)
May 18, 2012 807.95 814.33 787.03 792.20 0 -2.54(-0.32%)
May 17, 2012 803.34 816.48 788.39 794.74 0 -19.17(-2.36%)
May 16, 2012 831.46 843.29 811.76 813.91 0 -19.72(-2.37%)
May 15, 2012 843.76 856.39 829.37 833.63 0 -18.54(-2.18%)
May 14, 2012 865.23 870.61 848.24 852.16 0 -35.67(-4.02%)
May 11, 2012 771.93 903.38 878.50 887.84 0 -9.77(-1.09%)
May 10, 2012 789.22 907.01 891.54 897.60 0 +10.78(+1.22%)
May 09, 2012 765.13 896.13 870.39 886.83 0 -10.06(-1.12%)
May 08, 2012 900.72 905.87 881.11 896.89 0 -27.01(-2.92%)
May 07, 2012 789.28 927.49 903.97 923.89 0 +11.24(+1.23%)
May 04, 2012 806.85 926.48 908.15 912.66 0 -27.78(-2.95%)
May 03, 2012 957.44 963.93 936.66 940.44 0 -26.16(-2.71%)
May 02, 2012 959.38 970.97 953.18 966.60 0 +1.80(+0.19%)
May 01, 2012 957.58 980.09 956.83 964.80 0 +4.27(+0.44%)
Apr 30, 2012 851.97 972.86 953.68 960.52 0 -9.58(-0.99%)
Apr 27, 2012 966.80 975.16 959.67 970.11 0 +22.47(+2.37%)
Apr 26, 2012 829.77 956.27 931.33 947.64 0 -2.95(-0.31%)
Apr 25, 2012 940.28 957.99 932.81 950.59 0 +24.87(+2.69%)
Apr 24, 2012 912.35 929.52 909.95 925.72 0 +15.88(+1.75%)
Apr 23, 2012 900.46 912.63 896.27 909.84 0 -16.60(-1.79%)
Apr 20, 2012 920.37 936.11 917.61 926.44 0 +11.90(+1.30%)
Apr 19, 2012 932.96 938.04 906.47 914.53 0 -20.56(-2.20%)
Apr 18, 2012 933.06 945.09 931.68 935.09 0 -11.55(-1.22%)
Apr 17, 2012 937.16 957.66 933.50 946.64 0 +26.68(+2.90%)
Apr 16, 2012 816.26 942.53 915.52 919.97 0 -3.39(-0.37%)
Apr 13, 2012 940.90 943.04 920.49 923.36 0 -27.25(-2.87%)
Apr 12, 2012 931.23 960.91 928.99 950.61 0 +28.71(+3.11%)
Apr 11, 2012 928.94 933.83 918.44 921.91 0 +17.51(+1.94%)
Apr 10, 2012 928.35 936.83 900.57 904.40 0 -24.33(-2.62%)
Apr 09, 2012 915.24 936.89 913.43 928.73 0 -11.45(-1.22%)
Apr 05, 2012 821.94 950.36 929.84 940.18 0 -5.69(-0.60%)
Apr 04, 2012 946.53 952.77 933.39 945.87 0 -25.70(-2.65%)
Apr 03, 2012 980.90 988.62 962.62 971.58 0 -20.75(-2.09%)
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.