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 (%)
Jul 31, 2009 1087 1153 1077 1140 0 +52.29(+4.81%)
Jul 30, 2009 1080 1110 1072 1088 0 +32.67(+3.10%)
Jul 29, 2009 1087 1093 1038 1055 0 -49.97(-4.52%)
Jul 28, 2009 1134 1144 1071 1105 0 -55.26(-4.76%)
Jul 27, 2009 1165 1173 1142 1161 0 +13.36(+1.16%)
Jul 25, 2009 1141 1160 1131 1147 0 +4.87(+0.43%)
Jul 24, 2009 1141 1163 1126 1142 0 +6.34(+0.56%)
Jul 23, 2009 1111 1163 1108 1136 0 +22.12(+1.99%)
Jul 22, 2009 1089 1135 1079 1114 0 +2.75(+0.25%)
Jul 21, 2009 1146 1153 1083 1111 0 +24.83(+2.29%)
Jun 26, 2009 1120 1135 1073 1086 0 -14.40(-1.31%)
Jun 25, 2009 1065 1104 1052 1101 0 +62.46(+6.02%)
Jun 24, 2009 1050 1078 1024 1038 0 +24.55(+2.42%)
Jun 23, 2009 997.78 1027 958.55 1014 0 +22.24(+2.24%)
Jun 22, 2009 1023 1044 968.56 991.50 0 -58.67(-5.59%)
Jun 19, 2009 1030 1074 1019 1050 0 +34.99(+3.45%)
Jun 18, 2009 1079 1085 1006 1015 0 -63.69(-5.90%)
Jun 17, 2009 1094 1102 1046 1079 0 -18.30(-1.67%)
Jun 16, 2009 1157 1176 1084 1097 0 -27.13(-2.41%)
Jun 15, 2009 1187 1193 1110 1124 0 -92.68(-7.62%)
Jun 12, 2009 1217 1238 1194 1217 0 -36.63(-2.92%)
Jun 11, 2009 1234 1290 1211 1254 0 +11.58(+0.93%)
Jun 10, 2009 1266 1275 1219 1242 0 +0.86(+0.07%)
Jun 09, 2009 1258 1267 1219 1241 0 +12.77(+1.04%)
Jun 08, 2009 1200 1233 1177 1228 0 -32.42(-2.57%)
Jun 05, 2009 1294 1323 1246 1261 0 -71.80(-5.39%)
Jun 04, 2009 1287 1341 1272 1333 0 +57.07(+4.47%)
Jun 03, 2009 1318 1329 1229 1276 0 -72.27(-5.36%)
Jun 02, 2009 1337 1375 1300 1348 0 +30.28(+2.30%)
Jun 01, 2009 1340 1374 1299 1318 0 -3.05(-0.23%)
May 29, 2009 1322 1349 1291 1321 0 +55.67(+4.40%)
May 28, 2009 1213 1285 1196 1265 0 +75.47(+6.34%)
May 27, 2009 1185 1235 1160 1189 0 +117.64(+10.98%)
May 26, 2009 1055 1086 1038 1072 0 -4.51(-0.42%)
May 25, 2009 1107 1125 1069 1076 0 +0.00(+0.00%)
May 22, 2009 1107 1125 1069 1076 0 -1.37(-0.13%)
May 21, 2009 1067 1097 1029 1078 0 +5.33(+0.50%)
May 20, 2009 1055 1107 1046 1072 0 +44.93(+4.37%)
May 19, 2009 993.20 1050 977.01 1027 0 +49.00(+5.01%)
May 18, 2009 968.33 987.98 937.73 978.43 0 +13.25(+1.37%)
May 15, 2009 989.82 1017 950.31 965.18 0 -30.71(-3.08%)
May 14, 2009 986.15 1015 956.33 995.89 0 +1.33(+0.13%)
May 13, 2009 1027 1062 985.69 994.57 0 -54.40(-5.19%)
May 12, 2009 1024 1057 1010 1049 0 +45.28(+4.51%)
May 11, 2009 992.65 1013 960.69 1004 0 -7.62(-0.75%)
May 08, 2009 999.18 1027 973.63 1011 0 +21.06(+2.13%)
May 07, 2009 1031 1046 974.23 990.25 0 -12.17(-1.21%)
May 06, 2009 975.83 1011 968.64 1002 0 +48.73(+5.11%)
May 05, 2009 945.20 966.69 930.85 953.69 0 +29.00(+3.14%)
May 04, 2009 902.65 930.28 895.46 924.70 0 +51.87(+5.94%)
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.