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 30, 2013 1602 1645 1564 1641 0 +33.15(+2.06%)
Apr 29, 2013 1609 1631 1588 1607 0 +24.00(+1.52%)
Apr 26, 2013 1646 1638 1560 1583 0 -53.52(-3.27%)
Apr 25, 2013 1643 1677 1609 1637 0 +35.84(+2.24%)
Apr 24, 2013 1538 1613 1529 1601 0 +93.17(+6.18%)
Apr 23, 2013 1509 1523 1470 1508 0 -19.12(-1.25%)
Apr 22, 2013 1555 1559 1498 1527 0 +7.97(+0.52%)
Apr 19, 2013 1552 1569 1472 1519 0 -12.28(-0.80%)
Apr 18, 2013 1475 1547 1453 1531 0 +61.33(+4.17%)
Apr 17, 2013 1567 1586 1458 1470 0 -106.82(-6.77%)
Apr 16, 2013 1657 1674 1562 1577 0 -21.42(-1.34%)
Apr 15, 2013 1653 1679 1570 1598 0 -184.06(-10.33%)
Apr 12, 2013 1843 1848 1757 1782 0 -107.24(-5.68%)
Apr 11, 2013 1908 1933 1872 1890 0 -18.07(-0.95%)
Apr 10, 2013 1964 1973 1895 1908 0 -81.50(-4.10%)
Apr 09, 2013 1917 2014 1913 1989 0 +81.97(+4.30%)
Apr 08, 2013 1930 1953 1897 1907 0 -25.74(-1.33%)
Apr 05, 2013 1949 1968 1904 1933 0 +7.78(+0.40%)
Apr 04, 2013 1856 1941 1829 1925 0 +57.67(+3.09%)
Apr 03, 2013 1945 1985 1828 1867 0 -84.67(-4.34%)
Apr 02, 2013 2014 2019 1938 1952 0 -85.86(-4.21%)
Apr 01, 2013 2070 2075 2022 2038 0 -40.51(-1.95%)
Mar 28, 2013 2078 2078 2078 0 -30.83(-1.46%)
Mar 27, 2013 2067 2118 2053 2109 0 +30.13(+1.45%)
Mar 26, 2013 2075 2088 2041 2079 0 +0.56(+0.03%)
Mar 25, 2013 2075 2099 2043 2079 0 -4.99(-0.24%)
Mar 22, 2013 2086 2130 2061 2084 0 -2.72(-0.13%)
Mar 21, 2013 2046 2098 2027 2086 0 +61.63(+3.04%)
Mar 20, 2013 2052 2058 2009 2025 0 -23.72(-1.16%)
Mar 19, 2013 2048 2075 2027 2048 0 -5.70(-0.28%)
Mar 18, 2013 2077 2087 2043 2054 0 +1.17(+0.06%)
Mar 15, 2013 2055 2078 2038 2053 0 -4.27(-0.21%)
Mar 14, 2013 2029 2081 2017 2057 0 +10.04(+0.49%)
Mar 13, 2013 2111 2121 2039 2047 0 -57.02(-2.71%)
Mar 12, 2013 2060 2117 2035 2104 0 +77.70(+3.83%)
Mar 11, 2013 2057 2072 2013 2026 0 -26.51(-1.29%)
Mar 08, 2013 2041 2097 2011 2053 0 +7.22(+0.35%)
Mar 07, 2013 2088 2116 2036 2046 0 -32.24(-1.55%)
Mar 06, 2013 1983 2087 1957 2078 0 +92.09(+4.64%)
Mar 05, 2013 2024 2054 1979 1986 0 -6.75(-0.34%)
Mar 04, 2013 2087 2099 1979 1993 0 -111.83(-5.31%)
Mar 01, 2013 2118 2143 2080 2105 0 -4.42(-0.21%)
Feb 28, 2013 2151 2173 2093 2109 0 -56.50(-2.61%)
Feb 27, 2013 2174 2185 2143 2165 0 -23.25(-1.06%)
Feb 26, 2013 2178 2204 2128 2189 0 +47.28(+2.21%)
Feb 22, 2013 2159 2168 2121 2141 0 -14.21(-0.66%)
Feb 21, 2013 2121 2207 2118 2156 0 +35.85(+1.69%)
Feb 20, 2013 2236 2240 2112 2120 0 -193.29(-8.36%)
Feb 15, 2013 2313 2313 2313 0 -82.59(-3.45%)
Feb 14, 2013 2414 2437 2383 2396 0 -3.89(-0.16%)
Feb 13, 2013 2420 2443 2390 2400 0 -15.55(-0.64%)
Feb 12, 2013 2374 2426 2365 2415 0 +28.44(+1.19%)
Feb 11, 2013 2399 2411 2364 2387 0 -48.07(-1.97%)
Feb 08, 2013 2446 2467 2427 2435 0 -11.65(-0.48%)
Feb 07, 2013 2416 2460 2402 2446 0 +16.42(+0.68%)
Feb 06, 2013 2413 2457 2403 2430 0 +37.88(+1.58%)
Feb 04, 2013 2356 2411 2349 2392 0 +15.28(+0.64%)
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.