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%)
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.