Recent Quotes
My Watchlist
Indicators
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 (%)
Oct 31, 2014 1138 1177 1115 1149 0 -45.26(-3.79%)
Oct 30, 2014 1259 1266 1184 1194 0 -130.34(-9.84%)
Oct 28, 2014 1294 1328 1282 1324 0 +40.37(+3.14%)
Oct 27, 2014 1300 1312 1278 1284 0 -28.81(-2.19%)
Oct 24, 2014 1321 1332 1293 1313 0 -4.15(-0.32%)
Oct 23, 2014 1289 1331 1273 1317 0 -37.23(-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 1356 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(-1.26%)
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 -37.33(-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 +29.58(+1.88%)
Sep 10, 2014 1567 1592 1555 1570 0 -10.13(-0.64%)
Sep 09, 2014 1563 1591 1540 1580 0 +17.04(+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%)
Sep 02, 2014 1660 1680 1639 1649 0 -44.88(-2.65%)
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%)
Jun 02, 2014 1384 1412 1368 1382 0 -5.22(-0.38%)
May 30, 2014 1379 1392 1357 1388 0 +5.06(+0.37%)
May 29, 2014 1359 1397 1354 1383 0 +16.93(+1.24%)
May 28, 2014 1393 1395 1351 1366 0 -28.59(-2.05%)
May 27, 2014 1431 1437 1384 1394 0 -51.06(-3.53%)
May 23, 2014 1445 1445 1445 0 -19.92(-1.36%)
May 22, 2014 1483 1487 1459 1465 0 -2.95(-0.20%)
May 21, 2014 1463 1475 1445 1468 0 -1.60(-0.11%)
May 20, 2014 1472 1490 1457 1470 0 -15.85(-1.07%)
May 19, 2014 1476 1490 1461 1486 0 +17.39(+1.18%)
May 16, 2014 1474 1482 1451 1468 0 -16.46(-1.11%)
May 15, 2014 1504 1507 1468 1485 0 -29.52(-1.95%)
May 14, 2014 1522 1534 1507 1514 0 +15.08(+1.01%)
May 13, 2014 1495 1520 1490 1499 0 +4.06(+0.27%)
May 12, 2014 1501 1521 1481 1495 0 +16.90(+1.14%)
May 09, 2014 1487 1510 1457 1478 0 -11.69(-0.78%)
May 08, 2014 1484 1511 1478 1490 0 +2.88(+0.19%)
May 07, 2014 1524 1528 1475 1487 0 -38.29(-2.51%)
May 06, 2014 1548 1553 1520 1525 0 -19.23(-1.25%)
May 05, 2014 1572 1579 1534 1544 0 -12.44(-0.80%)
May 02, 2014 1529 1569 1519 1557 0 +33.71(+2.21%)
May 01, 2014 1513 1538 1499 1523 0 -5.77(-0.38%)
Apr 30, 2014 1531 1544 1510 1529 0 -18.49(-1.19%)
Apr 29, 2014 1515 1558 1514 1547 0 +31.58(+2.08%)
Apr 28, 2014 1535 1544 1503 1516 0 -23.65(-1.54%)
Apr 25, 2014 1530 1551 1517 1539 0 +19.00(+1.25%)
Apr 24, 2014 1518 1551 1505 1520 0 -14.97(-0.97%)
Apr 23, 2014 1508 1552 1503 1535 0 +26.66(+1.77%)
Apr 22, 2014 1485 1514 1472 1509 0 +22.76(+1.53%)
Apr 21, 2014 1492 1498 1450 1486 0 -10.33(-0.69%)
Apr 17, 2014 1496 1496 1496 0 -22.45(-1.48%)
Apr 16, 2014 1538 1543 1505 1519 0 -16.42(-1.07%)
Apr 15, 2014 1515 1542 1494 1535 0 -23.84(-1.53%)
Apr 14, 2014 1549 1584 1537 1559 0 +26.25(+1.71%)
Apr 11, 2014 1563 1579 1524 1533 0 -33.45(-2.14%)
Apr 10, 2014 1611 1628 1560 1566 0 -29.87(-1.87%)
Apr 09, 2014 1560 1615 1549 1596 0 +20.92(+1.33%)
Apr 08, 2014 1578 1590 1558 1575 0 +24.89(+1.61%)
Apr 07, 2014 1550 1597 1540 1550 0 -11.23(-0.72%)
Apr 04, 2014 1598 1608 1556 1562 0 -0.23(-0.01%)
Apr 03, 2014 1574 1578 1546 1562 0 -22.68(-1.43%)
Apr 02, 2014 1577 1603 1570 1584 0 +32.82(+2.12%)
Apr 01, 2014 1543 1567 1532 1552 0 +12.05(+0.78%)
Mar 31, 2014 1571 1580 1532 1540 0 -33.12(-2.11%)
Mar 28, 2014 1548 1596 1530 1573 0 +24.64(+1.59%)
Mar 27, 2014 1515 1562 1508 1548 0 +25.23(+1.66%)
Mar 26, 2014 1604 1612 1518 1523 0 -76.11(-4.76%)
Mar 25, 2014 1597 1616 1578 1599 0 +18.62(+1.18%)
Mar 24, 2014 1675 1685 1575 1580 0 -119.96(-7.06%)
Mar 21, 2014 1726 1743 1686 1700 0 -9.50(-0.56%)
Mar 20, 2014 1686 1729 1669 1710 0 +6.41(+0.38%)
Mar 19, 2014 1737 1755 1695 1703 0 -56.16(-3.19%)
Mar 18, 2014 1733 1787 1714 1760 0 -4.05(-0.23%)
Mar 17, 2014 1808 1829 1759 1764 0 -50.26(-2.77%)
Mar 14, 2014 1828 1847 1793 1814 0 +11.80(+0.65%)
Mar 13, 2014 1764 1816 1752 1802 0 +37.03(+2.10%)
Mar 12, 2014 1722 1772 1718 1765 0 +64.52(+3.79%)
Mar 11, 2014 1727 1745 1691 1701 0 -12.72(-0.74%)
Mar 10, 2014 1719 1738 1697 1713 0 -7.89(-0.46%)
Mar 07, 2014 1735 1746 1699 1721 0 -48.97(-2.77%)
Mar 06, 2014 1763 1783 1755 1770 0 +15.78(+0.90%)
Mar 05, 2014 1726 1763 1717 1754 0 +30.19(+1.75%)
Mar 04, 2014 1715 1745 1695 1724 0 -12.60(-0.73%)
Mar 03, 2014 1764 1781 1730 1737 0 +14.95(+0.87%)
Feb 28, 2014 1721 1745 1703 1722 0 -1.40(-0.08%)
Feb 27, 2014 1719 1759 1703 1723 0 +8.15(+0.48%)
Feb 26, 2014 1725 1749 1696 1715 0 -28.64(-1.64%)
Feb 25, 2014 1759 1782 1729 1744 0 -31.76(-1.79%)
Feb 24, 2014 1792 1811 1764 1775 0 +5.75(+0.32%)
Feb 21, 2014 1771 1808 1742 1770 0 +1.59(+0.09%)
Feb 20, 2014 1689 1772 1676 1768 0 +75.36(+4.45%)
Feb 19, 2014 1747 1777 1683 1693 0 -60.79(-3.47%)
Feb 18, 2014 1751 1770 1709 1754 0 +30.69(+1.78%)
Feb 14, 2014 1723 1723 1723 0 +46.53(+2.78%)
Feb 13, 2014 1607 1681 1593 1676 0 +73.49(+4.59%)
Feb 12, 2014 1649 1663 1595 1603 0 -38.23(-2.33%)
Feb 11, 2014 1597 1657 1593 1641 0 +57.82(+3.65%)
Feb 10, 2014 1561 1609 1553 1583 0 +42.13(+2.73%)
Feb 07, 2014 1493 1551 1487 1541 0 +49.39(+3.31%)
Feb 06, 2014 1484 1507 1472 1492 0 +16.24(+1.10%)
Feb 05, 2014 1495 1503 1464 1475 0 +2.18(+0.15%)
Feb 04, 2014 1449 1478 1442 1473 0 +16.74(+1.15%)
Feb 03, 2014 1478 1500 1450 1457 0 -8.26(-0.56%)
Jan 31, 2014 1475 1486 1444 1465 0 -9.01(-0.61%)
Jan 30, 2014 1451 1485 1438 1474 0 -23.23(-1.55%)
Jan 29, 2014 1502 1514 1459 1497 0 -77.81(-4.94%)
Jan 28, 2014 1541 1580 1525 1575 0 +40.04(+2.61%)
Jan 27, 2014 1582 1597 1534 1535 0 -60.81(-3.81%)
Jan 24, 2014 1654 1672 1565 1596 0 +64.88(+4.24%)
Jan 23, 2014 1529 1563 1517 1531 0 +28.08(+1.87%)
Jan 22, 2014 1528 1534 1494 1503 0 -30.62(-2.00%)
Jan 21, 2014 1496 1545 1475 1533 0 +22.91(+1.52%)
Jan 17, 2014 1510 1510 1510 0 +39.03(+2.65%)
Jan 16, 2014 1467 1479 1454 1471 0 +19.36(+1.33%)
Jan 15, 2014 1427 1459 1421 1452 0 +23.79(+1.67%)
Jan 14, 2014 1450 1485 1421 1428 0 -27.71(-1.90%)
Jan 13, 2014 1430 1465 1409 1456 0 +27.93(+1.96%)
Jan 10, 2014 1388 1433 1384 1428 0 +63.62(+4.66%)
Jan 09, 2014 1401 1404 1359 1364 0 -40.19(-2.86%)
Jan 08, 2014 1391 1420 1383 1405 0 -12.92(-0.91%)
Jan 07, 2014 1402 1420 1380 1417 0 -1.85(-0.13%)
Jan 06, 2014 1418 1445 1409 1419 0 +10.67(+0.76%)
Jan 03, 2014 1429 1441 1400 1409 0 -8.51(-0.60%)
Jan 02, 2014 1388 1427 1375 1417 0 +60.45(+4.46%)
Dec 31, 2013 1357 1357 1357 0 +24.66(+1.85%)
Dec 30, 2013 1348 1359 1328 1332 0 -32.41(-2.38%)
Dec 27, 2013 1355 1368 1341 1364 0 +15.80(+1.17%)
Dec 26, 2013 1359 1377 1336 1349 0 +10.19(+0.76%)
Dec 24, 2013 1338 1338 1338 0 +36.94(+2.84%)
Dec 23, 2013 1305 1313 1287 1302 0 -0.79(-0.06%)
Dec 20, 2013 1302 1326 1291 1302 0 +5.51(+0.42%)
Dec 19, 2013 1288 1310 1280 1297 0 -21.41(-1.62%)
Dec 18, 2013 1346 1376 1313 1318 0 -21.95(-1.64%)
Dec 17, 2013 1335 1357 1323 1340 0 -9.44(-0.70%)
Dec 16, 2013 1334 1366 1320 1350 0 +21.03(+1.58%)
Dec 13, 2013 1337 1353 1315 1329 0 +6.94(+0.53%)
Dec 12, 2013 1298 1329 1290 1322 0 -10.47(-0.79%)
Dec 11, 2013 1378 1381 1330 1332 0 -43.18(-3.14%)
Dec 10, 2013 1364 1392 1359 1375 0 +49.40(+3.73%)
Dec 09, 2013 1298 1330 1295 1326 0 +36.57(+2.84%)
Dec 06, 2013 1293 1318 1282 1289 0 +6.82(+0.53%)
Dec 05, 2013 1280 1305 1267 1282 0 -25.09(-1.92%)
Dec 04, 2013 1278 1322 1265 1308 0 +40.14(+3.17%)
Dec 03, 2013 1277 1290 1254 1267 0 -14.11(-1.10%)
Dec 02, 2013 1342 1345 1280 1282 0 -84.58(-6.19%)
Nov 29, 2013 1356 1385 1348 1366 0 +30.55(+2.29%)
Nov 27, 2013 1336 1336 1336 0 +13.95(+1.06%)
Nov 26, 2013 1326 1346 1303 1322 0 -14.70(-1.10%)
Nov 25, 2013 1322 1352 1297 1336 0 -9.17(-0.68%)
Nov 22, 2013 1356 1380 1336 1346 0 -4.35(-0.32%)
Nov 21, 2013 1350 1365 1323 1350 0 -11.07(-0.81%)
Nov 20, 2013 1377 1405 1345 1361 0 -33.06(-2.37%)
Nov 19, 2013 1394 1415 1382 1394 0 -2.03(-0.15%)
Nov 18, 2013 1420 1427 1385 1396 0 -31.72(-2.22%)
Nov 15, 2013 1444 1458 1423 1428 0 -14.24(-0.99%)
Nov 14, 2013 1408 1447 1404 1442 0 +73.87(+5.40%)
Nov 12, 2013 1387 1409 1357 1368 0 -27.01(-1.94%)
Nov 11, 2013 1371 1398 1347 1395 0 +2.09(+0.15%)
Nov 08, 2013 1367 1397 1340 1393 0 +7.40(+0.53%)
Nov 07, 2013 1408 1431 1380 1386 0 -44.58(-3.12%)
Nov 06, 2013 1439 1449 1417 1430 0 +15.40(+1.09%)
Nov 05, 2013 1409 1428 1391 1415 0 +3.51(+0.25%)
Nov 04, 2013 1415 1438 1403 1411 0 +8.97(+0.64%)
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.