Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
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 (%)
Feb 29, 2016 1086 1114 1081 1103 0 +21.46(+1.98%)
Feb 26, 2016 1084 1116 1066 1082 0 -27.29(-2.46%)
Feb 25, 2016 1091 1118 1079 1109 0 +8.59(+0.78%)
Feb 24, 2016 1123 1137 1086 1101 0 +8.34(+0.76%)
Feb 23, 2016 1101 1122 1076 1092 0 +1.82(+0.17%)
Feb 22, 2016 1067 1108 1056 1090 0 +2.18(+0.20%)
Feb 19, 2016 1105 1132 1083 1088 0 -21.02(-1.89%)
Feb 18, 2016 1035 1122 1031 1109 0 +60.01(+5.72%)
Feb 17, 2016 1037 1068 1020 1049 0 +24.75(+2.42%)
Feb 16, 2016 1027 1062 1005 1025 0 -40.83(-3.83%)
Feb 12, 2016 1065 1065 1065 1065 0 +27.32(+2.63%)
Feb 11, 2016 1045 1066 1009 1038 0 +55.15(+5.61%)
Feb 10, 2016 981.31 991.75 971.77 982.94 0 -2.23(-0.23%)
Feb 09, 2016 1034 1043 969.01 985.17 0 -40.45(-3.94%)
Feb 08, 2016 1021 1054 1014 1026 0 +36.93(+3.74%)
Feb 05, 2016 913.46 992.18 900.27 988.69 0 +57.37(+6.16%)
Feb 04, 2016 919.96 957.70 915.69 931.32 0 +39.54(+4.43%)
Feb 03, 2016 838.05 896.37 834.68 891.77 0 +65.42(+7.92%)
Feb 02, 2016 841.82 850.74 814.42 826.35 0 -21.15(-2.50%)
Feb 01, 2016 828.88 852.88 822.44 847.50 0 +26.21(+3.19%)
Jan 29, 2016 778.25 826.07 772.38 821.29 0 +41.00(+5.25%)
Jan 28, 2016 780.63 798.64 759.31 780.30 0 -14.84(-1.87%)
Jan 27, 2016 781.24 803.50 769.97 795.14 0 +8.55(+1.09%)
Jan 26, 2016 758.43 794.07 753.40 786.59 0 +41.69(+5.60%)
Jan 25, 2016 751.35 766.88 735.37 744.90 0 +6.84(+0.93%)
Jan 22, 2016 725.06 759.71 717.22 738.06 0 +6.81(+0.93%)
Jan 21, 2016 719.35 738.36 700.60 731.25 0 +2.44(+0.33%)
Jan 20, 2016 724.35 738.22 695.44 728.81 0 +4.74(+0.66%)
Jan 19, 2016 781.06 782.78 716.78 724.07 0 -48.61(-6.29%)
Jan 15, 2016 772.67 772.67 772.67 772.67 0 -3.21(-0.41%)
Jan 14, 2016 779.88 796.56 758.58 775.88 0 -15.97(-2.02%)
Jan 13, 2016 788.87 811.83 774.34 791.86 0 +7.22(+0.92%)
Jan 12, 2016 817.35 821.00 760.88 784.64 0 -40.91(-4.96%)
Jan 11, 2016 889.88 893.14 813.42 825.55 0 -59.73(-6.75%)
Jan 08, 2016 885.05 906.98 871.73 885.28 0 -16.20(-1.80%)
Jan 07, 2016 870.86 914.03 859.16 901.49 0 +39.73(+4.61%)
Jan 06, 2016 863.62 872.69 852.43 861.75 0 +4.15(+0.48%)
Jan 05, 2016 876.15 878.46 845.92 857.60 0 -13.88(-1.59%)
Jan 04, 2016 881.58 894.74 854.20 871.48 0 +8.11(+0.94%)
Dec 31, 2015 863.37 863.37 863.37 863.37 0 +6.00(+0.70%)
Dec 30, 2015 856.10 867.72 850.13 857.37 0 -13.64(-1.57%)
Dec 29, 2015 875.94 880.52 859.53 871.01 0 +5.41(+0.62%)
Dec 28, 2015 887.71 888.81 858.17 865.61 0 -32.36(-3.60%)
Dec 24, 2015 897.97 897.97 897.97 897.97 0 +14.00(+1.58%)
Dec 23, 2015 873.70 898.10 871.37 883.97 0 +13.09(+1.50%)
Dec 22, 2015 864.09 883.21 860.00 870.88 0 +5.01(+0.58%)
Dec 21, 2015 870.86 882.84 856.64 865.87 0 +10.46(+1.22%)
Dec 18, 2015 843.48 871.58 837.96 855.41 0 +23.34(+2.80%)
Dec 17, 2015 863.10 868.50 829.24 832.07 0 -61.76(-6.91%)
Dec 16, 2015 881.70 900.96 860.32 893.84 0 +30.90(+3.58%)
Dec 15, 2015 873.95 881.33 853.08 862.93 0 -4.25(-0.49%)
Dec 14, 2015 898.38 912.07 858.59 867.18 0 -46.75(-5.12%)
Dec 11, 2015 893.44 928.82 887.24 913.93 0 +6.97(+0.77%)
Dec 10, 2015 908.30 924.99 902.37 906.96 0 -6.85(-0.75%)
Dec 09, 2015 926.97 944.18 901.90 913.82 0 +7.86(+0.87%)
Dec 08, 2015 912.59 920.30 893.52 905.96 0 -10.63(-1.16%)
Dec 07, 2015 951.71 958.89 906.87 916.59 0 -50.64(-5.24%)
Dec 04, 2015 937.21 974.24 934.95 967.23 0 +40.60(+4.38%)
Dec 03, 2015 928.49 944.78 915.57 926.63 0 +6.10(+0.66%)
Dec 02, 2015 917.85 934.51 900.93 920.53 0 -12.69(-1.36%)
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.