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 (%)
Aug 31, 2012 931.60 931.60 931.60 0 -0.59(-0.06%)
Aug 30, 2012 940.68 944.79 929.86 932.19 0 -17.24(-1.82%)
Aug 29, 2012 962.74 966.49 945.61 949.44 0 -11.44(-1.19%)
Aug 27, 2012 964.01 976.47 955.80 960.88 0 -2.62(-0.27%)
Aug 24, 2012 948.95 970.76 949.50 963.50 0 +7.95(+0.83%)
Aug 23, 2012 962.15 974.11 948.78 955.54 0 -10.52(-1.09%)
Aug 22, 2012 952.68 978.90 949.07 966.07 0 +10.39(+1.09%)
Aug 21, 2012 957.20 970.06 949.70 955.67 0 +9.22(+0.97%)
Aug 20, 2012 946.06 953.62 937.54 946.45 0 -8.93(-0.93%)
Aug 17, 2012 947.58 960.52 945.33 955.38 0 +10.70(+1.13%)
Aug 16, 2012 926.27 957.60 921.83 944.68 0 +16.31(+1.76%)
Aug 15, 2012 919.94 934.22 911.89 928.37 0 -10.71(-1.14%)
Aug 14, 2012 923.70 943.98 919.77 939.07 0 -22.24(-2.31%)
Aug 13, 2012 966.34 977.22 954.02 961.31 0 -18.44(-1.88%)
Aug 11, 2012 967.68 987.44 963.60 979.75 0 +0.00(+0.00%)
Aug 10, 2012 967.68 987.44 963.60 979.75 0 +9.62(+0.99%)
Aug 09, 2012 965.79 978.61 964.20 970.13 0 +3.71(+0.38%)
Aug 08, 2012 964.20 975.30 961.05 966.42 0 -3.99(-0.41%)
Aug 07, 2012 977.99 986.30 967.96 970.41 0 +2.02(+0.21%)
Aug 06, 2012 953.73 976.24 953.42 968.39 0 +19.67(+2.07%)
Aug 03, 2012 945.56 961.22 940.34 948.72 0 +24.42(+2.64%)
Aug 02, 2012 905.85 935.66 898.62 924.31 0 +9.49(+1.04%)
Aug 01, 2012 933.64 941.77 913.89 914.81 0 -6.38(-0.69%)
Jul 31, 2012 934.12 949.58 919.89 921.19 0 -36.67(-3.83%)
Jul 30, 2012 960.27 973.28 952.06 957.87 0 -6.94(-0.72%)
Jul 27, 2012 933.43 971.36 932.82 964.80 0 +37.25(+4.02%)
Jul 26, 2012 922.68 938.13 907.56 927.55 0 +27.81(+3.09%)
Jul 25, 2012 911.99 922.23 894.09 899.75 0 -0.52(-0.06%)
Jul 24, 2012 908.99 915.82 890.07 900.27 0 -13.76(-1.51%)
Jul 23, 2012 898.89 924.47 894.11 914.03 0 -26.70(-2.84%)
Jul 20, 2012 924.07 954.69 921.37 940.72 0 -0.37(-0.04%)
Jul 19, 2012 927.63 945.77 926.19 941.10 0 +11.76(+1.27%)
Jul 18, 2012 927.41 951.82 922.56 929.34 0 -2.97(-0.32%)
Jul 17, 2012 940.24 947.53 920.23 932.31 0 -2.38(-0.25%)
Jul 16, 2012 928.42 943.99 921.79 934.68 0 +8.13(+0.88%)
Jul 14, 2012 902.89 929.00 904.99 926.55 0 +0.00(+0.00%)
Jul 13, 2012 902.89 929.00 904.99 926.55 0 +18.97(+2.09%)
Jul 12, 2012 893.19 913.04 885.47 907.58 0 +6.65(+0.74%)
Jul 11, 2012 895.66 909.43 890.33 900.94 0 +9.09(+1.02%)
Jul 10, 2012 901.50 910.28 887.51 891.85 0 -4.55(-0.51%)
Jul 09, 2012 897.73 908.49 886.10 896.39 0 -0.09(-0.01%)
Jul 06, 2012 894.81 903.34 886.21 896.48 0 -19.96(-2.18%)
Jul 05, 2012 917.57 924.15 906.46 916.44 0 -21.17(-2.26%)
Jul 03, 2012 937.62 937.62 937.62 0 +0.14(+0.02%)
Jul 02, 2012 940.74 948.96 925.96 937.47 0 +8.42(+0.91%)
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%)
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.