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 31, 2018 1509 1515 1490 1499 0 +24.96(+1.69%)
May 30, 2018 1462 1479 1458 1474 0 +27.10(+1.87%)
May 29, 2018 1449 1461 1438 1447 0 -36.39(-2.45%)
May 25, 2018 1483 1483 1483 1483 0 -12.50(-0.84%)
May 24, 2018 1506 1509 1487 1496 0 -14.33(-0.95%)
May 23, 2018 1511 1517 1497 1510 0 -23.89(-1.56%)
May 22, 2018 1545 1553 1533 1534 0 +1.50(+0.10%)
May 21, 2018 1529 1538 1522 1533 0 +12.01(+0.79%)
May 18, 2018 1508 1526 1501 1520 0 +18.06(+1.20%)
May 17, 2018 1505 1512 1495 1502 0 +0.16(+0.01%)
May 16, 2018 1496 1507 1492 1502 0 +14.78(+0.99%)
May 15, 2018 1485 1499 1476 1488 0 -0.96(-0.06%)
May 14, 2018 1497 1500 1486 1488 0 -14.75(-0.98%)
May 11, 2018 1507 1511 1497 1503 0 -2.55(-0.17%)
May 10, 2018 1501 1514 1499 1506 0 -0.10(-0.01%)
May 09, 2018 1496 1508 1490 1506 0 +17.41(+1.17%)
May 08, 2018 1469 1492 1467 1488 0 +8.34(+0.56%)
May 07, 2018 1481 1486 1471 1480 0 +1.27(+0.09%)
May 04, 2018 1466 1487 1462 1479 0 +9.77(+0.67%)
May 03, 2018 1466 1473 1448 1469 0 +6.67(+0.46%)
May 02, 2018 1472 1479 1458 1462 0 +10.61(+0.73%)
May 01, 2018 1456 1459 1436 1452 0 -7.31(-0.50%)
Apr 30, 2018 1464 1475 1456 1459 0 -13.12(-0.89%)
Apr 27, 2018 1465 1477 1460 1472 0 -1.51(-0.10%)
Apr 26, 2018 1474 1480 1463 1474 0 +1.38(+0.09%)
Apr 25, 2018 1470 1477 1456 1472 0 +28.58(+1.98%)
Apr 24, 2018 1461 1466 1434 1444 0 -26.40(-1.80%)
Apr 23, 2018 1475 1480 1464 1470 0 -7.17(-0.49%)
Apr 20, 2018 1486 1489 1471 1477 0 +17.15(+1.17%)
Apr 19, 2018 1477 1479 1453 1460 0 -6.32(-0.43%)
Apr 18, 2018 1462 1472 1459 1467 0 +20.18(+1.40%)
Apr 17, 2018 1443 1454 1437 1446 0 +3.63(+0.25%)
Apr 16, 2018 1443 1449 1438 1443 0 +10.12(+0.71%)
Apr 13, 2018 1440 1446 1426 1433 0 -3.06(-0.21%)
Apr 12, 2018 1431 1442 1428 1436 0 +9.30(+0.65%)
Apr 11, 2018 1428 1438 1422 1426 0 -8.07(-0.56%)
Apr 10, 2018 1434 1439 1423 1434 0 +11.57(+0.81%)
Apr 09, 2018 1436 1442 1421 1423 0 -0.39(-0.03%)
Apr 06, 2018 1427 1438 1415 1423 0 -17.56(-1.22%)
Apr 05, 2018 1434 1448 1433 1441 0 +11.30(+0.79%)
Apr 04, 2018 1402 1432 1400 1429 0 +3.49(+0.24%)
Apr 03, 2018 1423 1431 1411 1426 0 +19.49(+1.39%)
Apr 02, 2018 1432 1436 1395 1407 0 -29.84(-2.08%)
Mar 29, 2018 1436 1436 1436 1436 0 +18.92(+1.33%)
Mar 28, 2018 1439 1441 1415 1417 0 +3.44(+0.24%)
Mar 27, 2018 1439 1445 1410 1414 0 -22.09(-1.54%)
Mar 26, 2018 1436 1446 1408 1436 0 +19.67(+1.39%)
Mar 23, 2018 1421 1436 1409 1416 0 +15.68(+1.12%)
Mar 22, 2018 1415 1419 1400 1401 0 -31.43(-2.19%)
Mar 21, 2018 1429 1443 1425 1432 0 +5.32(+0.37%)
Mar 20, 2018 1425 1440 1420 1427 0 -10.63(-0.74%)
Mar 19, 2018 1444 1447 1423 1437 0 -13.65(-0.94%)
Mar 16, 2018 1450 1462 1446 1451 0 -3.68(-0.25%)
Mar 15, 2018 1451 1468 1444 1455 0 +1.13(+0.08%)
Mar 14, 2018 1471 1474 1449 1454 0 +4.67(+0.32%)
Mar 13, 2018 1451 1453 1446 1449 0 -0.92(-0.06%)
Mar 12, 2018 1452 1458 1443 1450 0 -1.00(-0.07%)
Mar 09, 2018 1446 1457 1442 1451 0 -4.22(-0.29%)
Mar 08, 2018 1451 1462 1438 1455 0 +13.41(+0.93%)
Mar 07, 2018 1442 1445 1431 1442 0 -1.61(-0.11%)
Mar 06, 2018 1448 1453 1435 1443 0 +1.47(+0.10%)
Mar 05, 2018 1422 1448 1419 1442 0 +18.56(+1.30%)
Mar 02, 2018 1409 1426 1398 1423 0 +5.41(+0.38%)
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.