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, 2013 1627 1641 1574 1597 0 -49.14(-2.99%)
May 30, 2013 1606 1658 1594 1646 0 +69.96(+4.44%)
May 29, 2013 1514 1580 1503 1576 0 +69.73(+4.63%)
May 28, 2013 1519 1549 1496 1506 0 -14.33(-0.94%)
May 24, 2013 1521 1521 1521 0 -16.66(-1.08%)
May 23, 2013 1554 1563 1524 1537 0 +7.78(+0.51%)
May 22, 2013 1532 1575 1499 1530 0 +23.30(+1.55%)
May 21, 2013 1509 1542 1481 1506 0 -48.98(-3.15%)
May 20, 2013 1432 1562 1428 1555 0 +105.67(+7.29%)
May 17, 2013 1479 1498 1446 1450 0 -49.41(-3.30%)
May 16, 2013 1457 1531 1439 1499 0 +25.00(+1.70%)
May 15, 2013 1523 1535 1467 1474 0 -84.73(-5.44%)
May 13, 2013 1595 1598 1549 1559 0 -52.59(-3.26%)
May 10, 2013 1565 1621 1549 1611 0 +0.49(+0.03%)
May 09, 2013 1612 1670 1594 1611 0 -25.69(-1.57%)
May 08, 2013 1597 1647 1581 1637 0 +56.64(+3.58%)
May 07, 2013 1596 1601 1556 1580 0 -44.41(-2.73%)
May 06, 2013 1637 1647 1606 1624 0 -14.13(-0.86%)
May 03, 2013 1633 1661 1620 1639 0 +13.17(+0.81%)
May 02, 2013 1636 1649 1605 1625 0 +7.04(+0.44%)
May 01, 2013 1589 1640 1574 1618 0 -22.24(-1.36%)
Apr 30, 2013 1602 1645 1564 1641 0 +33.15(+2.06%)
Apr 29, 2013 1609 1631 1588 1607 0 +24.00(+1.52%)
Apr 26, 2013 1646 1638 1560 1583 0 -53.52(-3.27%)
Apr 25, 2013 1643 1677 1609 1637 0 +35.84(+2.24%)
Apr 24, 2013 1538 1613 1529 1601 0 +93.17(+6.18%)
Apr 23, 2013 1509 1523 1470 1508 0 -19.12(-1.25%)
Apr 22, 2013 1555 1559 1498 1527 0 +7.97(+0.52%)
Apr 19, 2013 1552 1569 1472 1519 0 -12.28(-0.80%)
Apr 18, 2013 1475 1547 1453 1531 0 +61.33(+4.17%)
Apr 17, 2013 1567 1586 1458 1470 0 -106.82(-6.77%)
Apr 16, 2013 1657 1674 1562 1577 0 -21.42(-1.34%)
Apr 15, 2013 1653 1679 1570 1598 0 -184.06(-10.33%)
Apr 12, 2013 1843 1848 1757 1782 0 -107.24(-5.68%)
Apr 11, 2013 1908 1933 1872 1890 0 -18.07(-0.95%)
Apr 10, 2013 1964 1973 1895 1908 0 -81.50(-4.10%)
Apr 09, 2013 1917 2014 1913 1989 0 +81.97(+4.30%)
Apr 08, 2013 1930 1953 1897 1907 0 -25.74(-1.33%)
Apr 05, 2013 1949 1968 1904 1933 0 +7.78(+0.40%)
Apr 04, 2013 1856 1941 1829 1925 0 +57.67(+3.09%)
Apr 03, 2013 1945 1985 1828 1867 0 -84.67(-4.34%)
Apr 02, 2013 2014 2019 1938 1952 0 -85.86(-4.21%)
Apr 01, 2013 2070 2075 2022 2038 0 -40.51(-1.95%)
Mar 28, 2013 2078 2078 2078 0 -30.83(-1.46%)
Mar 27, 2013 2067 2118 2053 2109 0 +30.13(+1.45%)
Mar 26, 2013 2075 2088 2041 2079 0 +0.56(+0.03%)
Mar 25, 2013 2075 2099 2043 2079 0 -4.99(-0.24%)
Mar 22, 2013 2086 2130 2061 2084 0 -2.72(-0.13%)
Mar 21, 2013 2046 2098 2027 2086 0 +61.63(+3.04%)
Mar 20, 2013 2052 2058 2009 2025 0 -23.72(-1.16%)
Mar 19, 2013 2048 2075 2027 2048 0 -5.70(-0.28%)
Mar 18, 2013 2077 2087 2043 2054 0 +1.17(+0.06%)
Mar 15, 2013 2055 2078 2038 2053 0 -4.27(-0.21%)
Mar 14, 2013 2029 2081 2017 2057 0 +10.04(+0.49%)
Mar 13, 2013 2111 2121 2039 2047 0 -57.02(-2.71%)
Mar 12, 2013 2060 2117 2035 2104 0 +77.70(+3.83%)
Mar 11, 2013 2057 2072 2013 2026 0 -26.51(-1.29%)
Mar 08, 2013 2041 2097 2011 2053 0 +7.22(+0.35%)
Mar 07, 2013 2088 2116 2036 2046 0 -32.24(-1.55%)
Mar 06, 2013 1983 2087 1957 2078 0 +92.09(+4.64%)
Mar 05, 2013 2024 2054 1979 1986 0 -6.75(-0.34%)
Mar 04, 2013 2087 2099 1979 1993 0 -111.83(-5.31%)
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.