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 (%)
May 31, 2012 1858 1884 1778 1806 0 -52.99(-2.85%)
May 30, 2012 1825 1882 1781 1859 0 -3.14(-0.17%)
May 29, 2012 1908 1919 1832 1863 0 -12.74(-0.68%)
May 25, 2012 1875 1875 1875 0 +14.64(+0.79%)
May 24, 2012 1893 1916 1810 1861 0 -2.57(-0.14%)
May 23, 2012 1756 1865 1723 1863 0 +76.09(+4.26%)
May 22, 2012 1798 1847 1764 1787 0 -17.06(-0.95%)
May 21, 2012 1727 1810 1723 1804 0 +76.68(+4.44%)
May 18, 2012 1771 1802 1716 1728 0 -3.23(-0.19%)
May 17, 2012 1707 1777 1681 1731 0 +71.73(+4.32%)
May 16, 2012 1655 1743 1627 1659 0 +1.25(+0.08%)
May 15, 2012 1757 1779 1645 1658 0 -87.64(-5.02%)
May 14, 2012 1821 1845 1737 1745 0 -122.89(-6.58%)
May 11, 2012 1866 1915 1844 1868 0 -20.32(-1.08%)
May 10, 2012 1926 1948 1870 1889 0 -9.97(-0.53%)
May 09, 2012 1834 1947 1810 1899 0 +27.33(+1.46%)
May 08, 2012 1890 1901 1831 1871 0 -55.83(-2.90%)
May 07, 2012 1983 1999 1904 1927 0 -54.96(-2.77%)
May 04, 2012 2010 2040 1976 1982 0 -32.73(-1.62%)
May 03, 2012 2073 2079 1989 2015 0 -75.76(-3.62%)
May 02, 2012 2124 2130 2076 2091 0 -58.63(-2.73%)
May 01, 2012 2161 2191 2137 2149 0 -3.59(-0.17%)
Apr 30, 2012 2106 2163 2074 2153 0 +22.80(+1.07%)
Apr 27, 2012 2138 2157 2109 2130 0 +21.72(+1.03%)
Apr 26, 2012 2099 2140 2088 2108 0 +16.71(+0.80%)
Apr 25, 2012 2042 2098 2010 2092 0 +78.60(+3.90%)
Apr 24, 2012 2022 2043 1995 2013 0 +4.86(+0.24%)
Apr 23, 2012 2035 2041 1974 2008 0 -67.97(-3.27%)
Apr 20, 2012 2106 2124 2072 2076 0 -14.02(-0.67%)
Apr 19, 2012 2105 2137 2080 2090 0 -3.55(-0.17%)
Apr 18, 2012 2119 2138 2083 2094 0 -39.66(-1.86%)
Apr 17, 2012 2116 2169 2091 2133 0 +28.17(+1.34%)
Apr 16, 2012 2155 2177 2077 2105 0 -79.59(-3.64%)
Apr 13, 2012 2228 2234 2171 2185 0 -61.32(-2.73%)
Apr 12, 2012 2148 2264 2147 2246 0 +91.74(+4.26%)
Apr 11, 2012 2195 2209 2143 2154 0 -83.91(-3.75%)
Apr 10, 2012 2227 2255 2174 2238 0 +10.40(+0.47%)
Apr 09, 2012 2251 2282 2222 2228 0 -24.83(-1.10%)
Apr 05, 2012 2299 2309 2239 2253 0 -36.02(-1.57%)
Apr 04, 2012 2317 2334 2247 2289 0 -83.51(-3.52%)
Apr 03, 2012 2440 2452 2349 2372 0 -77.29(-3.16%)
Apr 02, 2012 2400 2487 2390 2449 0 +41.35(+1.72%)
Mar 30, 2012 2413 2430 2367 2408 0 +15.47(+0.65%)
Mar 29, 2012 2334 2395 2297 2393 0 +47.17(+2.01%)
Mar 28, 2012 2401 2413 2329 2345 0 -79.39(-3.27%)
Mar 27, 2012 2466 2476 2418 2425 0 -31.90(-1.30%)
Mar 26, 2012 2476 2495 2426 2457 0 +33.57(+1.39%)
Mar 23, 2012 2364 2467 2354 2423 0 +93.51(+4.01%)
Mar 22, 2012 2338 2355 2302 2330 0 -48.09(-2.02%)
Mar 21, 2012 2401 2419 2359 2378 0 -2.01(-0.08%)
Mar 20, 2012 2365 2388 2327 2380 0 -17.65(-0.74%)
Mar 19, 2012 2385 2444 2378 2397 0 +4.22(+0.18%)
Mar 16, 2012 2412 2430 2380 2393 0 -18.04(-0.75%)
Mar 15, 2012 2422 2458 2389 2411 0 -7.10(-0.29%)
Mar 14, 2012 2496 2502 2395 2418 0 -114.52(-4.52%)
Mar 13, 2012 2512 2580 2501 2533 0 +14.48(+0.57%)
Mar 12, 2012 2568 2583 2494 2518 0 -54.91(-2.13%)
Mar 09, 2012 2574 2632 2542 2573 0 -10.95(-0.42%)
Mar 08, 2012 2584 2619 2541 2584 0 +42.39(+1.67%)
Mar 07, 2012 2534 2573 2490 2542 0 +22.57(+0.90%)
Mar 06, 2012 2518 2543 2473 2519 0 -88.66(-3.40%)
Mar 05, 2012 2668 2675 2569 2608 0 -94.31(-3.49%)
Mar 02, 2012 2763 2778 2672 2702 0 -81.86(-2.94%)
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.