Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Sector (CIX: MSECTOR135 )

1,935.91 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 (%)
Apr 28, 2017 1634 1661 1622 1647 0 +18.40(+1.13%)
Apr 27, 2017 1661 1665 1612 1628 0 -40.22(-2.41%)
Apr 26, 2017 1632 1677 1612 1669 0 +26.31(+1.60%)
Apr 25, 2017 1694 1704 1605 1642 0 -69.85(-4.08%)
Apr 24, 2017 1699 1734 1690 1712 0 -14.14(-0.82%)
Apr 21, 2017 1742 1748 1714 1726 0 -9.14(-0.53%)
Apr 20, 2017 1726 1759 1712 1735 0 +3.21(+0.19%)
Apr 19, 2017 1774 1780 1706 1732 0 -63.40(-3.53%)
Apr 18, 2017 1791 1802 1759 1796 0 -5.46(-0.30%)
Apr 17, 2017 1814 1836 1785 1801 0 -9.57(-0.53%)
Apr 13, 2017 1811 1846 1785 1811 0 +17.51(+0.98%)
Apr 12, 2017 1789 1802 1761 1793 0 +7.07(+0.40%)
Apr 11, 2017 1757 1809 1741 1786 0 +51.89(+2.99%)
Apr 10, 2017 1723 1747 1698 1734 0 +0.16(+0.01%)
Apr 07, 2017 1783 1789 1714 1734 0 -19.15(-1.09%)
Apr 06, 2017 1742 1761 1730 1753 0 +7.00(+0.40%)
Apr 05, 2017 1725 1765 1714 1746 0 -4.92(-0.28%)
Apr 04, 2017 1746 1760 1731 1751 0 +17.60(+1.02%)
Apr 03, 2017 1697 1738 1693 1733 0 +31.10(+1.83%)
Mar 31, 2017 1669 1726 1656 1702 0 +29.61(+1.77%)
Mar 30, 2017 1674 1692 1661 1673 0 -15.69(-0.93%)
Mar 29, 2017 1690 1709 1673 1688 0 -6.12(-0.36%)
Mar 28, 2017 1722 1736 1676 1695 0 -27.53(-1.60%)
Mar 27, 2017 1721 1736 1685 1722 0 +40.93(+2.43%)
Mar 24, 2017 1687 1710 1671 1681 0 -13.51(-0.80%)
Mar 23, 2017 1741 1753 1659 1695 0 -43.37(-2.50%)
Mar 22, 2017 1685 1768 1662 1738 0 +63.12(+3.77%)
Mar 21, 2017 1671 1699 1654 1675 0 +12.52(+0.75%)
Mar 20, 2017 1649 1669 1630 1662 0 +18.50(+1.13%)
Mar 17, 2017 1668 1692 1629 1644 0 -22.59(-1.36%)
Mar 16, 2017 1711 1718 1651 1666 0 -2.51(-0.15%)
Mar 15, 2017 1578 1680 1561 1669 0 +108.29(+6.94%)
Mar 14, 2017 1609 1628 1551 1561 0 -55.98(-3.46%)
Mar 13, 2017 1603 1628 1585 1617 0 +27.17(+1.71%)
Mar 10, 2017 1557 1599 1538 1590 0 +46.35(+3.00%)
Mar 09, 2017 1557 1581 1536 1543 0 -14.81(-0.95%)
Mar 08, 2017 1556 1583 1546 1558 0 -24.15(-1.53%)
Mar 07, 2017 1572 1598 1552 1582 0 -8.82(-0.55%)
Mar 06, 2017 1622 1627 1570 1591 0 -42.74(-2.62%)
Mar 03, 2017 1607 1649 1582 1634 0 +21.19(+1.31%)
Mar 02, 2017 1675 1693 1603 1612 0 -98.28(-5.74%)
Mar 01, 2017 1664 1726 1643 1711 0 +19.66(+1.16%)
Feb 28, 2017 1704 1740 1663 1691 0 +6.87(+0.41%)
Feb 27, 2017 1805 1840 1673 1684 0 -125.24(-6.92%)
Feb 24, 2017 1864 1878 1796 1809 0 -24.83(-1.35%)
Feb 23, 2017 1869 1883 1827 1834 0 -2.09(-0.11%)
Feb 22, 2017 1846 1879 1799 1836 0 -22.57(-1.21%)
Feb 21, 2017 1837 1879 1796 1859 0 -4.57(-0.25%)
Feb 17, 2017 1864 1864 1864 1864 0 -21.82(-1.16%)
Feb 16, 2017 1894 1919 1871 1885 0 -2.05(-0.11%)
Feb 15, 2017 1904 1919 1857 1887 0 -40.14(-2.08%)
Feb 14, 2017 1940 1945 1892 1928 0 +9.57(+0.50%)
Feb 13, 2017 1914 1937 1901 1918 0 -14.01(-0.73%)
Feb 10, 2017 1885 1945 1879 1932 0 +27.20(+1.43%)
Feb 09, 2017 1963 1967 1880 1905 0 -57.27(-2.92%)
Feb 08, 2017 1964 1988 1941 1962 0 +18.09(+0.93%)
Feb 07, 2017 1937 1979 1920 1944 0 -9.08(-0.46%)
Feb 06, 2017 1924 1955 1888 1953 0 +57.17(+3.02%)
Feb 03, 2017 1891 1915 1878 1896 0 +0.60(+0.03%)
Feb 02, 2017 1916 1930 1880 1895 0 +22.37(+1.19%)
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.