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 (%)
Aug 29, 2014 1693 1693 1693 0 +11.30(+0.67%)
Aug 28, 2014 1680 1693 1663 1682 0 +17.80(+1.07%)
Aug 27, 2014 1677 1686 1649 1664 0 -9.80(-0.59%)
Aug 26, 2014 1664 1684 1653 1674 0 +28.32(+1.72%)
Aug 25, 2014 1671 1678 1641 1646 0 -35.63(-2.12%)
Aug 22, 2014 1683 1690 1658 1681 0 +1.85(+0.11%)
Aug 21, 2014 1701 1707 1662 1680 0 -42.06(-2.44%)
Aug 20, 2014 1716 1741 1707 1722 0 +8.72(+0.51%)
Aug 19, 2014 1738 1745 1708 1713 0 -28.26(-1.62%)
Aug 18, 2014 1712 1745 1705 1741 0 +14.31(+0.83%)
Aug 15, 2014 1711 1736 1695 1727 0 -9.19(-0.53%)
Aug 14, 2014 1800 1814 1721 1736 0 -80.62(-4.44%)
Aug 13, 2014 1818 1839 1805 1817 0 +4.90(+0.27%)
Aug 12, 2014 1809 1841 1797 1812 0 +9.90(+0.55%)
Aug 11, 2014 1783 1811 1780 1802 0 +20.76(+1.17%)
Aug 08, 2014 1783 1819 1773 1781 0 -0.62(-0.03%)
Aug 07, 2014 1769 1794 1744 1782 0 +6.32(+0.36%)
Aug 06, 2014 1760 1787 1754 1775 0 +39.48(+2.27%)
Aug 05, 2014 1716 1744 1694 1736 0 +10.70(+0.62%)
Aug 04, 2014 1746 1757 1704 1725 0 -17.59(-1.01%)
Aug 01, 2014 1760 1782 1727 1743 0 -6.01(-0.34%)
Jul 31, 2014 1765 1772 1734 1749 0 -16.52(-0.94%)
Jul 23, 2014 1775 1796 1760 1765 0 -10.55(-0.59%)
Jul 22, 2014 1793 1804 1768 1776 0 -20.45(-1.14%)
Jul 21, 2014 1804 1817 1763 1796 0 +0.81(+0.05%)
Jul 18, 2014 1784 1801 1765 1796 0 -7.48(-0.41%)
Jul 17, 2014 1750 1816 1744 1803 0 +60.10(+3.45%)
Jul 16, 2014 1731 1764 1724 1743 0 +21.61(+1.26%)
Jul 15, 2014 1793 1804 1714 1721 0 -67.28(-3.76%)
Jul 14, 2014 1779 1814 1768 1789 0 -48.17(-2.62%)
Jul 11, 2014 1786 1842 1770 1837 0 +52.34(+2.93%)
Jul 10, 2014 1865 1872 1776 1784 0 -41.68(-2.28%)
Jul 09, 2014 1806 1837 1797 1826 0 +30.66(+1.71%)
Jul 08, 2014 1788 1807 1755 1796 0 +19.22(+1.08%)
Jul 07, 2014 1776 1794 1761 1776 0 -15.15(-0.85%)
Jul 03, 2014 1791 1791 1791 0 +12.24(+0.69%)
Jul 02, 2014 1754 1799 1753 1779 0 +22.37(+1.27%)
Jul 01, 2014 1780 1797 1746 1757 0 -18.68(-1.05%)
Jun 30, 2014 1729 1784 1705 1776 0 +30.00(+1.72%)
Jun 27, 2014 1751 1770 1722 1746 0 -10.98(-0.63%)
Jun 26, 2014 1713 1762 1707 1756 0 +31.25(+1.81%)
Jun 25, 2014 1698 1737 1687 1725 0 +26.52(+1.56%)
Jun 24, 2014 1752 1774 1692 1699 0 -41.43(-2.38%)
Jun 23, 2014 1703 1751 1695 1740 0 +47.38(+2.80%)
Jun 20, 2014 1707 1717 1674 1693 0 -24.12(-1.40%)
Jun 19, 2014 1637 1724 1635 1717 0 +104.16(+6.46%)
Jun 18, 2014 1572 1616 1565 1613 0 +39.46(+2.51%)
Jun 17, 2014 1544 1578 1534 1573 0 +12.83(+0.82%)
Jun 16, 2014 1562 1575 1532 1560 0 +7.04(+0.45%)
Jun 13, 2014 1532 1559 1510 1553 0 +20.63(+1.35%)
Jun 12, 2014 1504 1537 1500 1533 0 +36.79(+2.46%)
Jun 11, 2014 1471 1503 1467 1496 0 +34.33(+2.35%)
Jun 10, 2014 1441 1466 1439 1462 0 +29.82(+2.08%)
Jun 06, 2014 1429 1439 1406 1432 0 +7.30(+0.51%)
Jun 05, 2014 1408 1440 1403 1425 0 +30.29(+2.17%)
Jun 04, 2014 1395 1410 1383 1394 0 -1.59(-0.11%)
Jun 03, 2014 1382 1402 1362 1396 0 +13.47(+0.97%)
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.