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 (%)
Apr 29, 2016 1578 1635 1573 1625 0 +77.44(+5.00%)
Apr 28, 2016 1492 1567 1478 1548 0 +72.14(+4.89%)
Apr 27, 2016 1482 1492 1432 1476 0 +8.85(+0.60%)
Apr 26, 2016 1439 1470 1418 1467 0 +40.76(+2.86%)
Apr 25, 2016 1436 1451 1411 1426 0 -6.88(-0.48%)
Apr 22, 2016 1480 1508 1415 1433 0 -43.27(-2.93%)
Apr 21, 2016 1502 1523 1448 1476 0 +21.59(+1.48%)
Apr 20, 2016 1464 1521 1433 1455 0 +8.99(+0.62%)
Apr 19, 2016 1377 1457 1371 1446 0 +137.71(+10.53%)
Apr 18, 2016 1310 1325 1287 1308 0 +1.37(+0.10%)
Apr 15, 2016 1275 1315 1259 1307 0 +35.55(+2.80%)
Apr 14, 2016 1311 1320 1245 1271 0 -45.64(-3.47%)
Apr 13, 2016 1324 1352 1306 1317 0 -20.10(-1.50%)
Apr 12, 2016 1319 1351 1295 1337 0 +35.89(+2.76%)
Apr 11, 2016 1263 1313 1261 1301 0 +67.28(+5.45%)
Apr 08, 2016 1218 1248 1211 1234 0 +24.05(+1.99%)
Apr 07, 2016 1213 1228 1195 1210 0 +17.17(+1.44%)
Apr 06, 2016 1172 1200 1161 1192 0 +6.01(+0.51%)
Apr 05, 2016 1169 1195 1151 1186 0 +36.29(+3.16%)
Apr 04, 2016 1194 1199 1145 1150 0 -44.26(-3.71%)
Apr 01, 2016 1164 1198 1143 1194 0 -1.65(-0.14%)
Mar 31, 2016 1231 1244 1191 1196 0 -52.04(-4.17%)
Mar 30, 2016 1259 1278 1231 1248 0 -13.64(-1.08%)
Mar 29, 2016 1211 1270 1195 1262 0 +52.94(+4.38%)
Mar 28, 2016 1216 1226 1186 1209 0 -5.07(-0.42%)
Mar 24, 2016 1214 1214 1214 1214 0 +15.79(+1.32%)
Mar 23, 2016 1215 1247 1179 1198 0 -61.50(-4.88%)
Mar 22, 2016 1281 1295 1240 1259 0 -4.88(-0.39%)
Mar 21, 2016 1248 1284 1235 1264 0 +10.91(+0.87%)
Mar 18, 2016 1251 1292 1239 1253 0 +9.34(+0.75%)
Mar 17, 2016 1275 1305 1231 1244 0 -7.92(-0.63%)
Mar 16, 2016 1170 1258 1147 1252 0 +71.59(+6.06%)
Mar 15, 2016 1172 1189 1142 1180 0 -1.46(-0.12%)
Mar 14, 2016 1219 1230 1172 1182 0 -15.41(-1.29%)
Mar 11, 2016 1219 1234 1187 1197 0 -14.37(-1.19%)
Mar 10, 2016 1180 1230 1170 1212 0 +48.17(+4.14%)
Mar 09, 2016 1125 1176 1113 1163 0 +8.62(+0.75%)
Mar 08, 2016 1210 1220 1141 1155 0 -42.16(-3.52%)
Mar 07, 2016 1183 1232 1170 1197 0 +29.41(+2.52%)
Mar 04, 2016 1160 1235 1149 1168 0 +22.81(+1.99%)
Mar 03, 2016 1098 1159 1095 1145 0 +47.91(+4.37%)
Mar 02, 2016 1070 1105 1059 1097 0 +31.18(+2.93%)
Mar 01, 2016 1110 1116 1051 1066 0 -37.70(-3.42%)
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%)
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.