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 (%)
Apr 30, 2015 1318 1322 1286 1295 0 -50.18(-3.73%)
Apr 29, 2015 1345 1372 1330 1345 0 +3.22(+0.24%)
Apr 28, 2015 1308 1353 1301 1342 0 +43.23(+3.33%)
Apr 27, 2015 1272 1325 1266 1299 0 +42.90(+3.42%)
Apr 24, 2015 1266 1284 1244 1256 0 -16.95(-1.33%)
Apr 23, 2015 1249 1280 1238 1273 0 +27.90(+2.24%)
Apr 22, 2015 1270 1277 1238 1245 0 -33.20(-2.60%)
Apr 21, 2015 1280 1295 1261 1278 0 -1.39(-0.11%)
Apr 20, 2015 1267 1285 1249 1280 0 +4.88(+0.38%)
Apr 17, 2015 1279 1306 1266 1275 0 +3.81(+0.30%)
Apr 16, 2015 1302 1307 1265 1271 0 -18.93(-1.47%)
Apr 15, 2015 1261 1294 1256 1290 0 +35.31(+2.81%)
Apr 14, 2015 1264 1278 1245 1254 0 -2.57(-0.20%)
Apr 13, 2015 1283 1288 1252 1257 0 -28.82(-2.24%)
Apr 10, 2015 1272 1296 1266 1286 0 +33.78(+2.70%)
Apr 09, 2015 1245 1268 1237 1252 0 -6.14(-0.49%)
Apr 08, 2015 1282 1288 1248 1258 0 -17.65(-1.38%)
Apr 07, 2015 1284 1301 1270 1276 0 -17.24(-1.33%)
Apr 06, 2015 1298 1311 1278 1293 0 +37.41(+2.98%)
Apr 02, 2015 1256 1256 1256 1256 0 -34.16(-2.65%)
Apr 01, 2015 1241 1305 1238 1290 0 +58.34(+4.74%)
Mar 31, 2015 1245 1251 1213 1232 0 -15.96(-1.28%)
Mar 30, 2015 1261 1267 1235 1247 0 -31.61(-2.47%)
Mar 27, 2015 1288 1299 1250 1279 0 -8.00(-0.62%)
Mar 26, 2015 1336 1347 1274 1287 0 -27.73(-2.11%)
Mar 25, 2015 1342 1351 1314 1315 0 -17.76(-1.33%)
Mar 24, 2015 1339 1346 1315 1333 0 -3.61(-0.27%)
Mar 23, 2015 1328 1345 1302 1336 0 +19.18(+1.46%)
Mar 20, 2015 1292 1330 1285 1317 0 +44.10(+3.46%)
Mar 19, 2015 1245 1286 1229 1273 0 +21.17(+1.69%)
Mar 18, 2015 1195 1261 1188 1252 0 +48.92(+4.07%)
Mar 17, 2015 1204 1228 1188 1203 0 -19.55(-1.60%)
Mar 16, 2015 1233 1242 1197 1222 0 -2.52(-0.21%)
Mar 13, 2015 1216 1233 1187 1225 0 +14.15(+1.17%)
Mar 12, 2015 1223 1234 1196 1211 0 -0.78(-0.06%)
Mar 11, 2015 1175 1218 1156 1212 0 +33.95(+2.88%)
Mar 10, 2015 1198 1218 1164 1178 0 -23.35(-1.94%)
Mar 09, 2015 1234 1241 1190 1201 0 -30.91(-2.51%)
Mar 06, 2015 1260 1273 1224 1232 0 -59.93(-4.64%)
Mar 05, 2015 1309 1319 1286 1292 0 -13.85(-1.06%)
Mar 04, 2015 1306 1319 1293 1306 0 -10.72(-0.81%)
Mar 03, 2015 1319 1321 1308 1316 0 -60.11(-4.37%)
Mar 02, 2015 1395 1405 1366 1376 0 -18.99(-1.36%)
Feb 27, 2015 1396 1413 1384 1395 0 +9.79(+0.71%)
Feb 26, 2015 1395 1411 1379 1386 0 -4.90(-0.35%)
Feb 25, 2015 1384 1404 1375 1391 0 +21.06(+1.54%)
Feb 24, 2015 1360 1390 1354 1369 0 -4.03(-0.29%)
Feb 23, 2015 1381 1393 1355 1374 0 -20.40(-1.46%)
Feb 20, 2015 1423 1450 1390 1394 0 -31.31(-2.20%)
Feb 19, 2015 1469 1476 1413 1425 0 -40.51(-2.76%)
Feb 18, 2015 1434 1471 1410 1466 0 +35.58(+2.49%)
Feb 17, 2015 1461 1480 1425 1430 0 -69.76(-4.65%)
Feb 13, 2015 1500 1500 1500 1500 0 +22.48(+1.52%)
Feb 12, 2015 1470 1492 1455 1477 0 +27.17(+1.87%)
Feb 11, 2015 1463 1473 1430 1450 0 -11.00(-0.75%)
Feb 10, 2015 1463 1475 1437 1461 0 -19.76(-1.33%)
Feb 09, 2015 1482 1497 1467 1481 0 +15.93(+1.09%)
Feb 06, 2015 1482 1513 1451 1465 0 -65.83(-4.30%)
Feb 05, 2015 1506 1534 1493 1531 0 +13.10(+0.86%)
Feb 04, 2015 1497 1533 1477 1518 0 +32.98(+2.22%)
Feb 03, 2015 1510 1521 1463 1485 0 -35.22(-2.32%)
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.