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, 2016 1207 1215 1193 1199 0 -8.66(-0.72%)
May 27, 2016 1208 1208 1208 1208 0 -0.55(-0.05%)
May 26, 2016 1209 1217 1200 1209 0 -3.38(-0.28%)
May 25, 2016 1212 1219 1206 1212 0 +18.04(+1.51%)
May 24, 2016 1187 1198 1182 1194 0 +18.50(+1.57%)
May 23, 2016 1177 1184 1169 1175 0 -2.62(-0.22%)
May 20, 2016 1179 1189 1172 1178 0 +11.78(+1.01%)
May 19, 2016 1159 1178 1145 1166 0 +1.59(+0.14%)
May 18, 2016 1165 1180 1153 1165 0 -8.24(-0.70%)
May 17, 2016 1175 1184 1164 1173 0 -2.64(-0.22%)
May 16, 2016 1171 1189 1167 1176 0 +9.71(+0.83%)
May 13, 2016 1172 1185 1163 1166 0 -21.19(-1.79%)
May 12, 2016 1194 1201 1176 1187 0 +9.50(+0.81%)
May 11, 2016 1188 1196 1176 1177 0 -14.38(-1.21%)
May 10, 2016 1173 1195 1172 1192 0 +27.08(+2.32%)
May 09, 2016 1162 1172 1145 1165 0 +0.18(+0.02%)
May 06, 2016 1147 1169 1141 1165 0 +14.57(+1.27%)
May 05, 2016 1152 1161 1138 1150 0 -3.81(-0.33%)
May 04, 2016 1153 1165 1140 1154 0 -10.57(-0.91%)
May 03, 2016 1180 1191 1158 1164 0 -30.95(-2.59%)
May 02, 2016 1199 1207 1193 1195 0 +0.14(+0.01%)
Apr 29, 2016 1201 1203 1183 1195 0 -8.40(-0.70%)
Apr 28, 2016 1203 1223 1197 1204 0 -10.64(-0.88%)
Apr 27, 2016 1206 1220 1199 1214 0 +13.57(+1.13%)
Apr 26, 2016 1202 1206 1193 1201 0 +18.32(+1.55%)
Apr 25, 2016 1197 1198 1177 1182 0 -5.99(-0.50%)
Apr 22, 2016 1189 1198 1181 1188 0 +1.68(+0.14%)
Apr 21, 2016 1201 1214 1184 1187 0 -10.28(-0.86%)
Apr 20, 2016 1195 1205 1190 1197 0 -8.06(-0.67%)
Apr 19, 2016 1198 1212 1192 1205 0 +12.30(+1.03%)
Apr 18, 2016 1176 1196 1175 1193 0 +9.62(+0.81%)
Apr 15, 2016 1168 1188 1167 1183 0 +3.02(+0.26%)
Apr 14, 2016 1181 1189 1171 1180 0 -5.97(-0.50%)
Apr 13, 2016 1184 1192 1173 1186 0 +13.38(+1.14%)
Apr 12, 2016 1164 1175 1158 1173 0 +11.82(+1.02%)
Apr 11, 2016 1169 1180 1159 1161 0 +6.04(+0.52%)
Apr 08, 2016 1153 1166 1149 1155 0 +21.96(+1.94%)
Apr 07, 2016 1140 1149 1126 1133 0 -13.18(-1.15%)
Apr 06, 2016 1138 1149 1133 1146 0 +17.64(+1.56%)
Apr 05, 2016 1134 1141 1122 1128 0 -22.42(-1.95%)
Apr 04, 2016 1160 1163 1144 1151 0 -9.13(-0.79%)
Apr 01, 2016 1143 1164 1139 1160 0 +2.76(+0.24%)
Mar 31, 2016 1162 1170 1152 1157 0 -5.80(-0.50%)
Mar 30, 2016 1166 1175 1157 1163 0 +5.82(+0.50%)
Mar 29, 2016 1139 1161 1133 1157 0 +20.83(+1.83%)
Mar 28, 2016 1134 1143 1125 1136 0 +6.98(+0.62%)
Mar 24, 2016 1129 1129 1129 1129 0 +16.64(+1.50%)
Mar 23, 2016 1134 1138 1107 1113 0 -29.21(-2.56%)
Mar 22, 2016 1131 1146 1125 1142 0 +2.36(+0.21%)
Mar 21, 2016 1131 1146 1127 1140 0 +0.40(+0.04%)
Mar 18, 2016 1129 1147 1122 1139 0 +16.54(+1.47%)
Mar 17, 2016 1098 1127 1090 1123 0 +32.58(+2.99%)
Mar 16, 2016 1063 1092 1060 1090 0 +14.39(+1.34%)
Mar 15, 2016 1075 1082 1063 1076 0 -16.79(-1.54%)
Mar 14, 2016 1100 1109 1086 1092 0 +0.73(+0.07%)
Mar 11, 2016 1084 1103 1078 1092 0 +32.73(+3.09%)
Mar 10, 2016 1064 1074 1044 1059 0 -10.87(-1.02%)
Mar 09, 2016 1077 1083 1065 1070 0 +10.82(+1.02%)
Mar 08, 2016 1078 1082 1058 1059 0 -23.31(-2.15%)
Mar 07, 2016 1056 1086 1053 1082 0 +13.69(+1.28%)
Mar 04, 2016 1074 1083 1062 1069 0 -3.83(-0.36%)
Mar 03, 2016 1060 1076 1054 1072 0 +31.82(+3.06%)
Mar 02, 2016 1030 1045 1022 1041 0 +6.04(+0.58%)
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.