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 30, 2014 1379 1392 1357 1388 0 +5.06(+0.37%)
May 29, 2014 1359 1397 1354 1383 0 +16.93(+1.24%)
May 28, 2014 1393 1395 1351 1366 0 -28.59(-2.05%)
May 27, 2014 1431 1437 1384 1394 0 -51.06(-3.53%)
May 23, 2014 1445 1445 1445 0 -19.92(-1.36%)
May 22, 2014 1483 1487 1459 1465 0 -2.95(-0.20%)
May 21, 2014 1463 1475 1445 1468 0 -1.60(-0.11%)
May 20, 2014 1472 1490 1457 1470 0 -15.85(-1.07%)
May 19, 2014 1476 1490 1461 1486 0 +17.39(+1.18%)
May 16, 2014 1474 1482 1451 1468 0 -16.46(-1.11%)
May 15, 2014 1504 1507 1468 1485 0 -29.52(-1.95%)
May 14, 2014 1522 1534 1507 1514 0 +15.08(+1.01%)
May 13, 2014 1495 1520 1490 1499 0 +4.06(+0.27%)
May 12, 2014 1501 1521 1481 1495 0 +16.90(+1.14%)
May 09, 2014 1487 1510 1457 1478 0 -11.69(-0.78%)
May 08, 2014 1484 1511 1478 1490 0 +2.88(+0.19%)
May 07, 2014 1524 1528 1475 1487 0 -38.29(-2.51%)
May 06, 2014 1548 1553 1520 1525 0 -19.23(-1.25%)
May 05, 2014 1572 1579 1534 1544 0 -12.44(-0.80%)
May 02, 2014 1529 1569 1519 1557 0 +33.71(+2.21%)
May 01, 2014 1513 1538 1499 1523 0 -5.77(-0.38%)
Apr 30, 2014 1531 1544 1510 1529 0 -18.49(-1.19%)
Apr 29, 2014 1515 1558 1514 1547 0 +31.58(+2.08%)
Apr 28, 2014 1535 1544 1503 1516 0 -23.65(-1.54%)
Apr 25, 2014 1530 1551 1517 1539 0 +19.00(+1.25%)
Apr 24, 2014 1518 1551 1505 1520 0 -14.97(-0.97%)
Apr 23, 2014 1508 1552 1503 1535 0 +26.66(+1.77%)
Apr 22, 2014 1485 1514 1472 1509 0 +22.76(+1.53%)
Apr 21, 2014 1492 1498 1450 1486 0 -10.33(-0.69%)
Apr 17, 2014 1496 1496 1496 0 -22.45(-1.48%)
Apr 16, 2014 1538 1543 1505 1519 0 -16.42(-1.07%)
Apr 15, 2014 1515 1542 1494 1535 0 -23.84(-1.53%)
Apr 14, 2014 1549 1584 1537 1559 0 +26.25(+1.71%)
Apr 11, 2014 1563 1579 1524 1533 0 -33.45(-2.14%)
Apr 10, 2014 1611 1628 1560 1566 0 -29.87(-1.87%)
Apr 09, 2014 1560 1615 1549 1596 0 +20.92(+1.33%)
Apr 08, 2014 1578 1590 1558 1575 0 +24.89(+1.61%)
Apr 07, 2014 1550 1597 1540 1550 0 -11.23(-0.72%)
Apr 04, 2014 1598 1608 1556 1562 0 -0.23(-0.01%)
Apr 03, 2014 1574 1578 1546 1562 0 -22.68(-1.43%)
Apr 02, 2014 1577 1603 1570 1584 0 +32.82(+2.12%)
Apr 01, 2014 1543 1567 1532 1552 0 +12.05(+0.78%)
Mar 31, 2014 1571 1580 1532 1540 0 -33.12(-2.11%)
Mar 28, 2014 1548 1596 1530 1573 0 +24.64(+1.59%)
Mar 27, 2014 1515 1562 1508 1548 0 +25.23(+1.66%)
Mar 26, 2014 1604 1612 1518 1523 0 -76.11(-4.76%)
Mar 25, 2014 1597 1616 1578 1599 0 +18.62(+1.18%)
Mar 24, 2014 1675 1685 1575 1580 0 -119.96(-7.06%)
Mar 21, 2014 1726 1743 1686 1700 0 -9.50(-0.56%)
Mar 20, 2014 1686 1729 1669 1710 0 +6.41(+0.38%)
Mar 19, 2014 1737 1755 1695 1703 0 -56.16(-3.19%)
Mar 18, 2014 1733 1787 1714 1760 0 -4.05(-0.23%)
Mar 17, 2014 1808 1829 1759 1764 0 -50.26(-2.77%)
Mar 14, 2014 1828 1847 1793 1814 0 +11.80(+0.65%)
Mar 13, 2014 1764 1816 1752 1802 0 +37.03(+2.10%)
Mar 12, 2014 1722 1772 1718 1765 0 +64.52(+3.79%)
Mar 11, 2014 1727 1745 1691 1701 0 -12.72(-0.74%)
Mar 10, 2014 1719 1738 1697 1713 0 -7.89(-0.46%)
Mar 07, 2014 1735 1746 1699 1721 0 -48.97(-2.77%)
Mar 06, 2014 1763 1783 1755 1770 0 +15.78(+0.90%)
Mar 05, 2014 1726 1763 1717 1754 0 +30.19(+1.75%)
Mar 04, 2014 1715 1745 1695 1724 0 -12.60(-0.73%)
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.