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 (%)
Jul 31, 2015 918.27 927.72 896.27 903.21 0 +3.01(+0.33%)
Jul 30, 2015 901.75 915.67 879.26 900.20 0 -11.68(-1.28%)
Jul 29, 2015 897.26 928.01 886.14 911.88 0 +12.37(+1.38%)
Jul 28, 2015 885.67 912.63 875.95 899.51 0 +23.99(+2.74%)
Jul 27, 2015 893.30 921.58 866.90 875.52 0 -23.97(-2.66%)
Jul 24, 2015 852.84 906.59 833.68 899.49 0 +34.28(+3.96%)
Jul 23, 2015 913.44 918.68 857.58 865.21 0 -38.87(-4.30%)
Jul 22, 2015 879.75 916.62 866.09 904.08 0 +4.46(+0.50%)
Jul 21, 2015 897.86 924.96 876.88 899.61 0 +21.27(+2.42%)
Jul 20, 2015 929.67 947.23 872.06 878.34 0 -85.66(-8.89%)
Jul 17, 2015 990.31 994.60 952.58 964.00 0 -34.86(-3.49%)
Jul 16, 2015 1007 1015 987.15 998.86 0 -12.08(-1.19%)
Jul 15, 2015 1033 1035 1004 1011 0 -31.33(-3.01%)
Jul 14, 2015 1062 1071 1040 1042 0 -20.95(-1.97%)
Jul 13, 2015 1037 1071 1025 1063 0 +17.32(+1.66%)
Jul 10, 2015 1058 1061 1032 1046 0 -7.80(-0.74%)
Jul 09, 2015 1072 1081 1042 1054 0 -3.55(-0.34%)
Jul 08, 2015 1072 1089 1045 1057 0 -7.77(-0.73%)
Jul 07, 2015 1131 1136 1043 1065 0 -113.52(-9.63%)
Jul 06, 2015 1157 1197 1149 1179 0 +12.41(+1.06%)
Jul 02, 2015 1166 1166 1166 1166 0 +32.76(+2.89%)
Jul 01, 2015 1168 1170 1130 1133 0 -38.23(-3.26%)
Jun 30, 2015 1179 1191 1159 1172 0 -13.56(-1.14%)
Jun 29, 2015 1203 1212 1181 1185 0 -18.98(-1.58%)
Jun 26, 2015 1211 1215 1194 1204 0 -9.55(-0.79%)
Jun 25, 2015 1226 1230 1205 1214 0 -8.98(-0.73%)
Jun 24, 2015 1228 1251 1217 1223 0 -11.12(-0.90%)
Jun 23, 2015 1228 1249 1225 1234 0 -4.65(-0.38%)
Jun 22, 2015 1240 1259 1225 1238 0 -12.20(-0.98%)
Jun 19, 2015 1283 1297 1238 1251 0 -43.04(-3.33%)
Jun 18, 2015 1289 1309 1275 1294 0 +25.85(+2.04%)
Jun 17, 2015 1241 1270 1232 1268 0 +25.28(+2.03%)
Jun 16, 2015 1255 1258 1236 1243 0 -22.29(-1.76%)
Jun 15, 2015 1237 1280 1228 1265 0 +28.73(+2.32%)
Jun 12, 2015 1245 1253 1230 1236 0 -14.51(-1.16%)
Jun 11, 2015 1259 1262 1239 1251 0 -12.72(-1.01%)
Jun 10, 2015 1257 1271 1244 1263 0 +27.54(+2.23%)
Jun 09, 2015 1254 1269 1234 1236 0 -17.39(-1.39%)
Jun 08, 2015 1258 1259 1227 1253 0 -0.42(-0.03%)
Jun 05, 2015 1249 1272 1240 1254 0 -12.36(-0.98%)
Jun 04, 2015 1268 1274 1249 1266 0 -11.94(-0.93%)
Jun 03, 2015 1284 1298 1267 1278 0 -16.82(-1.30%)
Jun 02, 2015 1285 1308 1281 1295 0 +15.68(+1.23%)
Jun 01, 2015 1289 1303 1273 1279 0 +0.09(+0.01%)
May 29, 2015 1272 1290 1261 1279 0 +9.48(+0.75%)
May 28, 2015 1252 1274 1238 1269 0 +15.68(+1.25%)
May 27, 2015 1257 1262 1239 1254 0 -3.23(-0.26%)
May 26, 2015 1280 1285 1245 1257 0 -46.81(-3.59%)
May 22, 2015 1304 1304 1304 1304 0 -15.14(-1.15%)
May 21, 2015 1318 1329 1309 1319 0 -4.24(-0.32%)
May 20, 2015 1326 1343 1316 1323 0 +1.29(+0.10%)
May 19, 2015 1347 1355 1316 1322 0 -44.18(-3.23%)
May 18, 2015 1375 1388 1361 1366 0 -0.82(-0.06%)
May 15, 2015 1360 1382 1349 1367 0 -239.46(-14.91%)
May 14, 2015 1624 1648 1592 1606 0 +232.88(+16.96%)
May 13, 2015 1356 1390 1346 1374 0 +48.30(+3.64%)
May 12, 2015 1325 1339 1311 1325 0 +12.79(+0.97%)
May 11, 2015 1301 1334 1297 1312 0 +13.75(+1.06%)
May 08, 2015 1300 1322 1285 1299 0 +0.41(+0.03%)
May 07, 2015 1267 1303 1255 1298 0 +16.26(+1.27%)
May 06, 2015 1308 1313 1265 1282 0 -18.65(-1.43%)
May 05, 2015 1343 1350 1286 1301 0 -24.12(-1.82%)
May 04, 2015 1339 1356 1319 1325 0 +10.72(+0.82%)
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.