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 (%)
Dec 31, 2009 1642 1642 1642 0 -0.26(-0.02%)
Dec 30, 2009 1639 1659 1622 1642 0 -22.99(-1.38%)
Dec 29, 2009 1693 1703 1656 1665 0 -14.89(-0.89%)
Dec 28, 2009 1710 1718 1664 1680 0 -11.25(-0.67%)
Dec 24, 2009 1696 1708 1680 1691 0 +17.75(+1.06%)
Dec 23, 2009 1645 1690 1635 1673 0 +43.78(+2.69%)
Dec 22, 2009 1630 1654 1594 1629 0 -0.29(-0.02%)
Dec 21, 2009 1682 1692 1610 1630 0 -13.63(-0.83%)
Dec 18, 2009 1630 1680 1605 1643 0 +27.71(+1.72%)
Dec 17, 2009 1702 1708 1609 1616 0 -119.14(-6.87%)
Dec 16, 2009 1727 1763 1714 1735 0 +31.57(+1.85%)
Dec 15, 2009 1716 1744 1694 1703 0 -26.66(-1.54%)
Dec 14, 2009 1720 1739 1699 1730 0 +40.14(+2.38%)
Dec 11, 2009 1729 1744 1671 1690 0 -33.58(-1.95%)
Dec 10, 2009 1736 1750 1684 1723 0 -3.33(-0.19%)
Dec 09, 2009 1686 1747 1671 1727 0 +58.34(+3.50%)
Dec 08, 2009 1730 1760 1658 1668 0 -96.21(-5.45%)
Dec 07, 2009 1736 1819 1699 1764 0 -32.39(-1.80%)
Dec 04, 2009 1844 1861 1737 1797 0 -77.86(-4.15%)
Dec 03, 2009 1896 1928 1845 1875 0 -38.18(-2.00%)
Dec 02, 2009 1894 1938 1869 1913 0 +43.90(+2.35%)
Dec 01, 2009 1822 1886 1812 1869 0 +100.63(+5.69%)
Nov 30, 2009 1739 1798 1730 1768 0 +17.30(+0.99%)
Nov 27, 2009 1704 1799 1683 1751 0 -87.31(-4.75%)
Nov 25, 2009 1838 1838 1838 0 +87.79(+5.01%)
Nov 24, 2009 1777 1787 1725 1751 0 -21.88(-1.23%)
Nov 23, 2009 1792 1834 1747 1772 0 +51.99(+3.02%)
Nov 20, 2009 1704 1733 1684 1720 0 -24.74(-1.42%)
Nov 19, 2009 1713 1756 1664 1745 0 +0.58(+0.03%)
Nov 18, 2009 1772 1799 1718 1745 0 +0.74(+0.04%)
Nov 17, 2009 1693 1747 1676 1744 0 +28.74(+1.68%)
Nov 16, 2009 1677 1739 1666 1715 0 +80.94(+4.95%)
Nov 13, 2009 1606 1654 1590 1634 0 +34.68(+2.17%)
Nov 12, 2009 1642 1658 1578 1600 0 -60.87(-3.67%)
Nov 11, 2009 1663 1682 1623 1660 0 +38.68(+2.39%)
Nov 10, 2009 1606 1636 1566 1622 0 +8.89(+0.55%)
Nov 09, 2009 1620 1653 1598 1613 0 +52.13(+3.34%)
Nov 06, 2009 1555 1614 1542 1561 0 +17.80(+1.15%)
Nov 05, 2009 1563 1585 1524 1543 0 -3.56(-0.23%)
Nov 04, 2009 1587 1611 1527 1546 0 -4.75(-0.31%)
Nov 03, 2009 1406 1561 1384 1551 0 +126.94(+8.91%)
Nov 02, 2009 1437 1478 1365 1424 0 +25.30(+1.81%)
Oct 30, 2009 1459 1465 1339 1399 0 -72.53(-4.93%)
Oct 29, 2009 1390 1488 1376 1472 0 +123.73(+9.18%)
Oct 28, 2009 1434 1459 1336 1348 0 -109.09(-7.49%)
Oct 27, 2009 1459 1483 1411 1457 0 -10.59(-0.72%)
Oct 26, 2009 1563 1595 1450 1467 0 -90.59(-5.81%)
Oct 23, 2009 1572 1599 1548 1558 0 -15.29(-0.97%)
Oct 22, 2009 1599 1611 1549 1573 0 -30.42(-1.90%)
Oct 21, 2009 1581 1667 1572 1604 0 +11.22(+0.70%)
Oct 20, 2009 1563 1621 1558 1593 0 -38.47(-2.36%)
Oct 19, 2009 1628 1651 1593 1631 0 +13.82(+0.85%)
Oct 16, 2009 1607 1651 1595 1617 0 -8.18(-0.50%)
Oct 15, 2009 1620 1650 1598 1625 0 -23.85(-1.45%)
Oct 14, 2009 1665 1682 1617 1649 0 +6.04(+0.37%)
Oct 13, 2009 1637 1670 1603 1643 0 +29.90(+1.85%)
Oct 12, 2009 1657 1674 1595 1613 0 -3.64(-0.23%)
Oct 09, 2009 1611 1658 1572 1617 0 -6.36(-0.39%)
Oct 08, 2009 1637 1658 1592 1623 0 +20.18(+1.26%)
Oct 07, 2009 1587 1615 1546 1603 0 +32.40(+2.06%)
Oct 06, 2009 1527 1610 1516 1571 0 +121.02(+8.35%)
Oct 05, 2009 1398 1461 1379 1450 0 +71.51(+5.19%)
Oct 02, 2009 1347 1432 1331 1378 0 -3.17(-0.23%)
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.