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 (%)
Aug 31, 2015 884.72 894.83 846.98 889.34 0 -5.27(-0.59%)
Aug 28, 2015 852.16 908.04 850.70 894.61 0 +42.54(+4.99%)
Aug 27, 2015 818.70 870.74 809.98 852.08 0 +36.30(+4.45%)
Aug 26, 2015 844.28 847.02 799.00 815.78 0 -36.90(-4.33%)
Aug 25, 2015 903.49 907.99 839.42 852.68 0 -26.19(-2.98%)
Aug 24, 2015 918.99 961.41 865.77 878.87 0 -79.67(-8.31%)
Aug 21, 2015 977.86 1006 949.97 958.54 0 -32.29(-3.26%)
Aug 20, 2015 1005 1020 985.45 990.83 0 +9.03(+0.92%)
Aug 19, 2015 969.14 996.32 962.40 981.80 0 +22.07(+2.30%)
Aug 18, 2015 964.93 973.53 940.13 959.73 0 -24.95(-2.53%)
Aug 17, 2015 973.29 993.94 960.32 984.68 0 +27.94(+2.92%)
Aug 14, 2015 976.98 987.92 943.45 956.74 0 -5.80(-0.60%)
Aug 13, 2015 978.63 989.93 947.32 962.54 0 -36.59(-3.66%)
Aug 12, 2015 957.25 1003 953.30 999.13 0 +65.84(+7.05%)
Aug 11, 2015 934.59 947.19 904.24 933.29 0 +2.97(+0.32%)
Aug 10, 2015 877.48 932.40 861.96 930.32 0 +61.87(+7.12%)
Aug 07, 2015 874.92 908.04 861.81 868.46 0 -0.84(-0.10%)
Aug 06, 2015 849.90 887.25 839.19 869.30 0 +22.61(+2.67%)
Aug 05, 2015 888.41 897.56 845.25 846.69 0 -33.35(-3.79%)
Aug 04, 2015 884.89 899.02 870.79 880.04 0 +6.57(+0.75%)
Aug 03, 2015 898.07 903.96 867.92 873.46 0 -29.74(-3.29%)
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%)
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.