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 (%)
Sep 30, 2011 651.43 659.24 630.50 634.12 0 -23.48(-3.57%)
Sep 29, 2011 671.02 680.73 650.37 657.60 0 +7.26(+1.12%)
Sep 28, 2011 585.16 680.30 647.74 650.34 0 -16.58(-2.49%)
Sep 27, 2011 679.73 687.50 661.49 666.92 0 +10.66(+1.63%)
Sep 26, 2011 642.54 658.43 626.12 656.25 0 +27.42(+4.36%)
Sep 23, 2011 609.26 632.72 606.30 628.83 0 +17.08(+2.79%)
Sep 22, 2011 621.83 636.64 605.51 611.75 0 -48.02(-7.28%)
Sep 21, 2011 686.16 693.22 658.21 659.77 0 -27.98(-4.07%)
Sep 20, 2011 708.94 719.07 684.82 687.75 0 -17.32(-2.46%)
Sep 19, 2011 710.39 716.94 696.88 705.07 0 -26.08(-3.57%)
Sep 16, 2011 743.18 748.74 726.33 731.16 0 -5.48(-0.74%)
Sep 15, 2011 738.81 743.28 722.77 736.63 0 +25.55(+3.59%)
Sep 14, 2011 703.23 718.37 691.68 711.08 0 +15.99(+2.30%)
Sep 13, 2011 683.32 699.63 678.10 695.09 0 +7.71(+1.12%)
Sep 12, 2011 682.41 691.99 665.77 687.38 0 -17.71(-2.51%)
Sep 09, 2011 725.92 730.94 697.83 705.09 0 -49.26(-6.53%)
Sep 08, 2011 756.56 768.17 747.93 754.34 0 -16.29(-2.11%)
Sep 07, 2011 752.23 776.46 750.07 770.64 0 +37.29(+5.09%)
Sep 06, 2011 709.67 741.85 706.31 733.34 0 -14.93(-1.99%)
Sep 02, 2011 748.27 748.27 748.27 0 -40.91(-5.18%)
Sep 01, 2011 798.06 814.52 785.38 789.18 0 -6.78(-0.85%)
Aug 31, 2011 798.90 814.60 789.61 795.96 0 +15.58(+2.00%)
Aug 30, 2011 774.22 787.37 763.57 780.38 0 +0.55(+0.07%)
Aug 29, 2011 753.02 784.29 751.48 779.83 0 +35.58(+4.78%)
Aug 26, 2011 731.92 749.03 722.29 744.25 0 +2.11(+0.28%)
Aug 25, 2011 764.64 775.00 738.00 742.14 0 -13.44(-1.78%)
Aug 24, 2011 736.49 759.65 734.30 755.58 0 +3.18(+0.42%)
Aug 23, 2011 721.93 755.39 715.44 752.40 0 +31.04(+4.30%)
Aug 22, 2011 738.84 748.00 715.67 721.36 0 +6.96(+0.97%)
Aug 19, 2011 722.39 741.70 712.26 714.40 0 -23.58(-3.19%)
Aug 18, 2011 750.29 756.91 723.98 737.98 0 -56.23(-7.08%)
Aug 17, 2011 800.36 816.37 790.33 794.20 0 +0.64(+0.08%)
Aug 16, 2011 782.78 799.21 775.55 793.56 0 +3.35(+0.42%)
Aug 15, 2011 768.90 795.05 766.63 790.21 0 +36.90(+4.90%)
Aug 12, 2011 760.34 771.75 740.32 753.31 0 +4.58(+0.61%)
Aug 11, 2011 708.70 759.13 703.20 748.73 0 +25.29(+3.50%)
Aug 10, 2011 757.59 757.93 717.51 723.44 0 -68.78(-8.68%)
Aug 09, 2011 768.61 798.53 743.42 792.23 0 +44.72(+5.98%)
Aug 08, 2011 768.68 779.71 723.95 747.51 0 -49.73(-6.24%)
Aug 05, 2011 811.32 819.77 770.42 797.24 0 +18.70(+2.40%)
Aug 04, 2011 811.42 815.83 775.76 778.54 0 -57.68(-6.90%)
Aug 03, 2011 841.17 849.29 812.16 836.22 0 +2.14(+0.26%)
Aug 02, 2011 856.98 866.98 832.69 834.08 0 -43.12(-4.92%)
Aug 01, 2011 908.11 913.62 864.36 877.20 0 -31.56(-3.47%)
Jul 29, 2011 881.98 915.63 881.21 908.76 0 +18.22(+2.05%)
Jul 28, 2011 909.87 921.19 887.04 890.54 0 -27.62(-3.01%)
Jul 27, 2011 928.32 931.66 915.97 918.16 0 -23.49(-2.49%)
Jul 26, 2011 943.67 947.20 932.22 941.65 0 -2.43(-0.26%)
Jul 25, 2011 940.73 957.14 937.03 944.08 0 -13.00(-1.36%)
Jul 22, 2011 959.44 962.49 943.21 957.07 0 -7.24(-0.75%)
Jul 21, 2011 954.67 970.89 949.96 964.31 0 +22.27(+2.36%)
Jul 20, 2011 948.31 956.04 935.28 942.04 0 +3.47(+0.37%)
Jul 19, 2011 937.84 950.76 930.83 938.58 0 +24.96(+2.73%)
Jul 18, 2011 924.85 928.01 905.01 913.61 0 -14.96(-1.61%)
Jul 15, 2011 932.80 940.36 924.20 928.57 0 -6.77(-0.72%)
Jul 14, 2011 952.64 957.75 929.96 935.35 0 -13.02(-1.37%)
Jul 13, 2011 944.83 964.56 940.51 948.36 0 +17.31(+1.86%)
Jul 12, 2011 836.42 946.25 924.85 931.05 0 -16.45(-1.74%)
Jul 11, 2011 947.96 957.30 934.02 947.50 0 -35.52(-3.61%)
Jul 08, 2011 980.63 988.36 973.83 983.01 0 -32.40(-3.19%)
Jul 07, 2011 1009 1020 1009 1015 0 +16.08(+1.61%)
Jul 06, 2011 999.42 1005 991.80 999.34 0 -16.02(-1.58%)
Jul 05, 2011 1020 1028 1008 1015 0 -26.59(-2.55%)
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.