Skip to primary navigation Skip to main content
Silver Sector (CIX: MSECTOR135)
1,364.05   -16.31 (-1.18%)
Streaming Delayed Price  /  Updated: 3:16 PM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 1417 1429 1364 1380 0 -2.30(-0.17%)
Nov 20, 2014 1361 1396 1344 1383 0 +43.40(+3.24%)
Nov 19, 2014 1395 1402 1325 1339 0 -60.80(-4.34%)
Nov 18, 2014 1365 1407 1351 1400 0 +57.86(+4.31%)
Nov 17, 2014 1307 1359 1291 1342 0 +26.54(+2.02%)
Nov 14, 2014 1212 1328 1193 1316 0 +83.65(+6.79%)
Nov 13, 2014 1257 1272 1216 1232 0 -6.60(-0.53%)
Nov 12, 2014 1236 1276 1201 1239 0 +8.96(+0.73%)
Nov 11, 2014 1186 1256 1185 1230 0 +55.44(+4.72%)
Nov 10, 2014 1239 1241 1164 1174 0 -74.41(-5.96%)
Nov 07, 2014 1190 1258 1184 1249 0 +83.15(+7.13%)
Nov 06, 2014 1123 1193 1117 1165 0 +55.35(+4.99%)
Nov 05, 2014 1107 1169 1086 1110 0 -30.16(-2.64%)
Nov 04, 2014 1178 1187 1135 1140 0 -48.61(-4.09%)
Nov 03, 2014 1153 1197 1135 1189 0 +40.27(+3.51%)
Oct 31, 2014 1138 1177 1115 1149 0 -45.27(-3.79%)
Oct 30, 2014 1259 1266 1184 1194 0 -130.33(-9.84%)
Oct 28, 2014 1294 1328 1282 1324 0 +40.37(+3.14%)
Oct 27, 2014 1300 1312 1278 1284 0 -28.80(-2.19%)
Oct 24, 2014 1321 1332 1293 1313 0 -4.15(-0.32%)
Oct 23, 2014 1289 1331 1273 1317 0 -37.22(-2.75%)
Oct 21, 2014 1365 1382 1345 1354 0 +5.94(+0.44%)
Oct 20, 2014 1328 1352 1319 1348 0 +34.56(+2.63%)
Oct 17, 2014 1354 1360 1305 1314 0 -36.21(-2.68%)
Oct 16, 2014 1330 1382 1321 1350 0 +1.74(+0.13%)
Oct 15, 2014 1344 1393 1322 1348 0 +11.70(+0.88%)
Oct 14, 2014 1325 1371 1317 1336 0 +29.94(+2.29%)
Oct 13, 2014 1319 1349 1296 1306 0 +4.30(+0.33%)
Oct 10, 2014 1311 1355 1284 1302 0 -13.11(-1.00%)
Oct 09, 2014 1391 1393 1285 1315 0 -67.77(-4.90%)
Oct 08, 2014 1292 1391 1253 1383 0 +105.79(+8.28%)
Oct 07, 2014 1328 1332 1271 1277 0 -47.23(-3.57%)
Oct 06, 2014 1308 1332 1291 1324 0 +30.60(+2.37%)
Oct 03, 2014 1335 1338 1287 1294 0 -62.70(-4.62%)
Oct 02, 2014 1368 1377 1325 1357 0 -4.74(-0.35%)
Oct 01, 2014 1355 1392 1350 1361 0 +10.63(+0.79%)
Sep 30, 2014 1374 1380 1339 1351 0 -33.44(-2.42%)
Sep 29, 2014 1405 1413 1381 1384 0 -17.73(-1.27%)
Sep 26, 2014 1413 1416 1392 1402 0 -16.61(-1.17%)
Sep 25, 2014 1402 1429 1386 1418 0 -41.48(-2.84%)
Sep 19, 2014 1507 1518 1450 1460 0 -54.12(-3.57%)
Sep 18, 2014 1526 1532 1504 1514 0 -19.92(-1.30%)
Sep 17, 2014 1572 1580 1526 1534 0 -37.32(-2.38%)
Sep 16, 2014 1560 1585 1533 1571 0 +13.90(+0.89%)
Sep 15, 2014 1570 1576 1541 1557 0 -7.14(-0.46%)
Sep 12, 2014 1586 1599 1552 1564 0 -34.93(-2.18%)
Sep 11, 2014 1582 1605 1560 1599 0 +29.57(+1.88%)
Sep 10, 2014 1567 1592 1555 1570 0 -10.12(-0.64%)
Sep 09, 2014 1563 1591 1540 1580 0 +17.03(+1.09%)
Sep 08, 2014 1597 1604 1552 1563 0 -46.68(-2.90%)
Sep 05, 2014 1599 1619 1582 1610 0 +11.43(+0.72%)
Sep 04, 2014 1649 1670 1592 1598 0 -44.98(-2.74%)
Sep 03, 2014 1652 1665 1637 1643 0 -5.44(-0.33%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here