Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
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 (%)
Dec 31, 2009 1642 1642 1642 0 -0.26(-0.02%)
Dec 30, 2009 1639 1659 1622 1642 0 -22.99(-1.38%)
Dec 29, 2009 1693 1703 1656 1665 0 -14.89(-0.89%)
Dec 28, 2009 1710 1718 1664 1680 0 -11.25(-0.67%)
Dec 24, 2009 1696 1708 1680 1691 0 +17.75(+1.06%)
Dec 23, 2009 1645 1690 1635 1673 0 +43.78(+2.69%)
Dec 22, 2009 1630 1654 1594 1629 0 -0.29(-0.02%)
Dec 21, 2009 1682 1692 1610 1630 0 -13.63(-0.83%)
Dec 18, 2009 1630 1680 1605 1643 0 +27.71(+1.72%)
Dec 17, 2009 1702 1708 1609 1616 0 -119.14(-6.87%)
Dec 16, 2009 1727 1763 1714 1735 0 +31.57(+1.85%)
Dec 15, 2009 1716 1744 1694 1703 0 -26.66(-1.54%)
Dec 14, 2009 1720 1739 1699 1730 0 +40.14(+2.38%)
Dec 11, 2009 1729 1744 1671 1690 0 -33.58(-1.95%)
Dec 10, 2009 1736 1750 1684 1723 0 -3.33(-0.19%)
Dec 09, 2009 1686 1747 1671 1727 0 +58.34(+3.50%)
Dec 08, 2009 1730 1760 1658 1668 0 -96.21(-5.45%)
Dec 07, 2009 1736 1819 1699 1764 0 -32.39(-1.80%)
Dec 04, 2009 1844 1861 1737 1797 0 -77.86(-4.15%)
Dec 03, 2009 1896 1928 1845 1875 0 -38.18(-2.00%)
Dec 02, 2009 1894 1938 1869 1913 0 +43.90(+2.35%)
Dec 01, 2009 1822 1886 1812 1869 0 +100.63(+5.69%)
Nov 30, 2009 1739 1798 1730 1768 0 +17.30(+0.99%)
Nov 27, 2009 1704 1799 1683 1751 0 -87.31(-4.75%)
Nov 25, 2009 1838 1838 1838 0 +87.79(+5.01%)
Nov 24, 2009 1777 1787 1725 1751 0 -21.88(-1.23%)
Nov 23, 2009 1792 1834 1747 1772 0 +51.99(+3.02%)
Nov 20, 2009 1704 1733 1684 1720 0 -24.74(-1.42%)
Nov 19, 2009 1713 1756 1664 1745 0 +0.58(+0.03%)
Nov 18, 2009 1772 1799 1718 1745 0 +0.74(+0.04%)
Nov 17, 2009 1693 1747 1676 1744 0 +28.74(+1.68%)
Nov 16, 2009 1677 1739 1666 1715 0 +80.94(+4.95%)
Nov 13, 2009 1606 1654 1590 1634 0 +34.68(+2.17%)
Nov 12, 2009 1642 1658 1578 1600 0 -60.87(-3.67%)
Nov 11, 2009 1663 1682 1623 1660 0 +38.68(+2.39%)
Nov 10, 2009 1606 1636 1566 1622 0 +8.89(+0.55%)
Nov 09, 2009 1620 1653 1598 1613 0 +52.13(+3.34%)
Nov 06, 2009 1555 1614 1542 1561 0 +17.80(+1.15%)
Nov 05, 2009 1563 1585 1524 1543 0 -3.56(-0.23%)
Nov 04, 2009 1587 1611 1527 1546 0 -4.75(-0.31%)
Nov 03, 2009 1406 1561 1384 1551 0 +126.94(+8.91%)
Nov 02, 2009 1437 1478 1365 1424 0 +25.30(+1.81%)
Oct 30, 2009 1459 1465 1339 1399 0 -72.53(-4.93%)
Oct 29, 2009 1390 1488 1376 1472 0 +123.73(+9.18%)
Oct 28, 2009 1434 1459 1336 1348 0 -109.09(-7.49%)
Oct 27, 2009 1459 1483 1411 1457 0 -10.59(-0.72%)
Oct 26, 2009 1563 1595 1450 1467 0 -90.59(-5.81%)
Oct 23, 2009 1572 1599 1548 1558 0 -15.29(-0.97%)
Oct 22, 2009 1599 1611 1549 1573 0 -30.42(-1.90%)
Oct 21, 2009 1581 1667 1572 1604 0 +11.22(+0.70%)
Oct 20, 2009 1563 1621 1558 1593 0 -38.47(-2.36%)
Oct 19, 2009 1628 1651 1593 1631 0 +13.82(+0.85%)
Oct 16, 2009 1607 1651 1595 1617 0 -8.18(-0.50%)
Oct 15, 2009 1620 1650 1598 1625 0 -23.85(-1.45%)
Oct 14, 2009 1665 1682 1617 1649 0 +6.04(+0.37%)
Oct 13, 2009 1637 1670 1603 1643 0 +29.90(+1.85%)
Oct 12, 2009 1657 1674 1595 1613 0 -3.64(-0.23%)
Oct 09, 2009 1611 1658 1572 1617 0 -6.36(-0.39%)
Oct 08, 2009 1637 1658 1592 1623 0 +20.18(+1.26%)
Oct 07, 2009 1587 1615 1546 1603 0 +32.40(+2.06%)
Oct 06, 2009 1527 1610 1516 1571 0 +121.02(+8.35%)
Oct 05, 2009 1398 1461 1379 1450 0 +71.51(+5.19%)
Oct 02, 2009 1347 1432 1331 1378 0 -3.17(-0.23%)
Oct 01, 2009 1470 1477 1369 1381 0 -85.30(-5.82%)
Sep 30, 2009 1452 1482 1398 1467 0 +46.72(+3.29%)
Sep 29, 2009 1373 1434 1366 1420 0 +15.99(+1.14%)
Sep 28, 2009 1368 1425 1361 1404 0 +37.27(+2.73%)
Sep 25, 2009 1371 1396 1342 1367 0 -30.99(-2.22%)
Sep 24, 2009 1471 1483 1377 1398 0 -57.83(-3.97%)
Sep 23, 2009 1492 1516 1449 1455 0 -45.23(-3.01%)
Sep 22, 2009 1518 1536 1484 1501 0 +38.64(+2.64%)
Sep 21, 2009 1414 1472 1325 1462 0 -1.33(-0.09%)
Sep 18, 2009 1503 1517 1433 1463 0 -43.53(-2.89%)
Sep 17, 2009 1550 1572 1456 1507 0 -40.64(-2.63%)
Sep 16, 2009 1555 1585 1534 1548 0 +38.71(+2.57%)
Sep 15, 2009 1443 1525 1435 1509 0 +64.32(+4.45%)
Sep 14, 2009 1448 1484 1420 1445 0 -33.97(-2.30%)
Sep 11, 2009 1500 1544 1448 1479 0 +24.10(+1.66%)
Sep 10, 2009 1365 1462 1346 1454 0 +83.10(+6.06%)
Sep 09, 2009 1408 1427 1336 1371 0 -21.23(-1.52%)
Sep 08, 2009 1393 1457 1369 1393 0 +51.10(+3.81%)
Sep 04, 2009 1341 1341 1341 0 +32.47(+2.48%)
Sep 03, 2009 1262 1330 1250 1309 0 +74.29(+6.02%)
Sep 02, 2009 1137 1243 1129 1235 0 +106.96(+9.48%)
Sep 01, 2009 1170 1190 1113 1128 0 -49.55(-4.21%)
Aug 31, 2009 1167 1190 1146 1177 0 -18.65(-1.56%)
Aug 28, 2009 1199 1219 1175 1196 0 +29.12(+2.50%)
Aug 27, 2009 1136 1173 1107 1167 0 +23.50(+2.06%)
Aug 26, 2009 1160 1166 1126 1143 0 -19.24(-1.65%)
Aug 25, 2009 1189 1199 1151 1163 0 -2.70(-0.23%)
Aug 24, 2009 1177 1198 1157 1165 0 +4.94(+0.43%)
Aug 21, 2009 1145 1177 1141 1160 0 +41.69(+3.73%)
Aug 20, 2009 1106 1136 1100 1119 0 +12.39(+1.12%)
Aug 19, 2009 1088 1131 1073 1106 0 -0.38(-0.03%)
Aug 18, 2009 1096 1124 1088 1107 0 +9.13(+0.83%)
Aug 17, 2009 1113 1126 1082 1097 0 -83.61(-7.08%)
Aug 14, 2009 1203 1213 1159 1181 0 -23.00(-1.91%)
Aug 13, 2009 1179 1217 1165 1204 0 +62.27(+5.45%)
Aug 12, 2009 1109 1161 1101 1142 0 +12.35(+1.09%)
Aug 11, 2009 1151 1166 1118 1129 0 -35.19(-3.02%)
Aug 10, 2009 1177 1198 1149 1165 0 -36.22(-3.02%)
Aug 07, 2009 1226 1247 1184 1201 0 -18.76(-1.54%)
Aug 06, 2009 1262 1271 1198 1220 0 -24.84(-2.00%)
Aug 05, 2009 1242 1261 1201 1244 0 +8.28(+0.67%)
Aug 04, 2009 1204 1262 1187 1236 0 +23.26(+1.92%)
Aug 03, 2009 1177 1224 1169 1213 0 +72.59(+6.37%)
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%)
May 01, 2009 856.27 886.38 848.18 872.82 0 +14.81(+1.73%)
Apr 30, 2009 876.00 880.47 849.99 858.01 0 -32.56(-3.66%)
Apr 29, 2009 888.26 911.67 875.70 890.57 0 +28.67(+3.33%)
Apr 28, 2009 871.53 883.52 847.00 861.91 0 -40.47(-4.48%)
Apr 27, 2009 892.22 919.54 873.90 902.37 0 +11.97(+1.34%)
Apr 24, 2009 852.61 904.77 850.76 890.40 0 +54.24(+6.49%)
Apr 23, 2009 809.76 862.36 800.34 836.16 0 +40.02(+5.03%)
Apr 22, 2009 796.15 825.00 785.63 796.15 0 +11.11(+1.41%)
Apr 21, 2009 808.68 821.86 770.27 785.04 0 -13.82(-1.73%)
Apr 20, 2009 813.68 828.69 796.66 798.86 0 -1.65(-0.21%)
Apr 17, 2009 826.09 835.35 789.57 800.50 0 -37.38(-4.46%)
Apr 16, 2009 881.13 885.98 823.69 837.89 0 -43.27(-4.91%)
Apr 15, 2009 869.64 890.62 861.61 881.16 0 +10.68(+1.23%)
Apr 14, 2009 877.16 902.24 864.33 870.48 0 -4.94(-0.56%)
Apr 13, 2009 871.76 890.08 859.34 875.42 0 +39.78(+4.76%)
Apr 10, 2009 828.37 845.79 815.70 835.64 0 +0.00(+0.00%)
Apr 09, 2009 828.37 845.79 815.70 835.64 0 +8.88(+1.07%)
Apr 08, 2009 834.38 846.07 808.04 826.76 0 +8.62(+1.05%)
Apr 07, 2009 815.32 844.54 810.01 818.13 0 +8.62(+1.06%)
Apr 06, 2009 822.34 827.91 786.79 809.51 0 -39.38(-4.64%)
Apr 03, 2009 888.95 906.08 839.57 848.90 0 -49.41(-5.50%)
Apr 02, 2009 880.47 905.45 859.15 898.30 0 +0.89(+0.10%)
Apr 01, 2009 870.27 905.75 866.62 897.41 0 +31.64(+3.65%)
Mar 31, 2009 863.17 888.84 843.05 865.77 0 +23.78(+2.82%)
Mar 30, 2009 861.26 890.15 832.27 842.00 0 -51.16(-5.73%)
Mar 27, 2009 890.45 907.37 873.52 893.15 0 -25.89(-2.82%)
Mar 26, 2009 931.03 945.11 899.99 919.04 0 +4.80(+0.52%)
Mar 25, 2009 894.36 928.20 871.34 914.25 0 +21.78(+2.44%)
Mar 24, 2009 870.66 907.24 844.26 892.46 0 -4.01(-0.45%)
Mar 23, 2009 904.35 918.11 869.95 896.47 0 +22.78(+2.61%)
Mar 20, 2009 860.51 887.44 836.57 873.69 0 +19.19(+2.25%)
Mar 19, 2009 801.15 882.60 795.17 854.50 0 +85.76(+11.16%)
Mar 18, 2009 682.85 774.28 663.16 768.73 0 +75.04(+10.82%)
Mar 17, 2009 693.95 703.68 678.33 693.69 0 -1.74(-0.25%)
Mar 16, 2009 701.01 715.28 679.74 695.43 0 -14.24(-2.01%)
Mar 13, 2009 706.18 718.30 688.47 709.67 0 +24.41(+3.56%)
Mar 12, 2009 660.97 694.69 650.92 685.26 0 +27.64(+4.20%)
Mar 11, 2009 644.14 680.17 631.17 657.62 0 +20.74(+3.26%)
Mar 10, 2009 652.22 660.93 612.26 636.88 0 -25.72(-3.88%)
Mar 09, 2009 703.44 706.78 649.82 662.60 0 -43.12(-6.11%)
Mar 06, 2009 726.11 742.74 689.71 705.72 0 -2.42(-0.34%)
Mar 05, 2009 680.29 718.78 674.30 708.14 0 +34.52(+5.13%)
Mar 04, 2009 687.41 700.04 661.38 673.62 0 +10.93(+1.65%)
Mar 03, 2009 658.77 689.25 633.45 662.69 0 -0.00(-0.00%)
Mar 02, 2009 730.23 748.08 650.28 662.69 0 -71.43(-9.73%)
Feb 27, 2009 751.65 769.44 709.89 734.12 0 -2.37(-0.32%)
Feb 26, 2009 729.71 754.88 708.31 736.49 0 +2.19(+0.30%)
Feb 25, 2009 751.77 784.77 731.29 734.30 0 -17.48(-2.32%)
Feb 24, 2009 819.26 826.61 740.33 751.77 0 -73.99(-8.96%)
Feb 23, 2009 828.98 854.86 797.25 825.77 0 -20.10(-2.38%)
Feb 20, 2009 838.93 865.77 814.92 845.86 0 +47.21(+5.91%)
Feb 19, 2009 855.18 862.89 778.00 798.65 0 -63.40(-7.35%)
Feb 18, 2009 872.31 882.77 833.19 862.05 0 -5.93(-0.68%)
Feb 17, 2009 871.74 899.67 852.89 867.98 0 +16.45(+1.93%)
Feb 16, 2009 842.42 863.99 827.95 851.53 0 +0.00(+0.00%)
Feb 13, 2009 842.42 863.99 827.95 851.53 0 -4.85(-0.57%)
Feb 12, 2009 850.63 869.87 826.93 856.38 0 -12.16(-1.40%)
Feb 11, 2009 807.61 876.21 794.63 868.55 0 +70.68(+8.86%)
Feb 10, 2009 838.76 847.38 785.17 797.87 0 -19.52(-2.39%)
Feb 09, 2009 829.34 847.78 805.45 817.39 0 -18.30(-2.19%)
Feb 06, 2009 834.37 852.41 817.38 835.69 0 +4.90(+0.59%)
Feb 05, 2009 840.40 849.78 811.98 830.78 0 -20.92(-2.46%)
Feb 04, 2009 856.86 878.03 833.23 851.70 0 +3.13(+0.37%)
Feb 03, 2009 843.84 862.25 822.44 848.57 0 +13.97(+1.67%)
Feb 02, 2009 845.22 862.49 808.85 834.60 0 -31.38(-3.62%)
Jan 30, 2009 894.51 905.85 842.26 865.97 0 -8.06(-0.92%)
Jan 29, 2009 827.50 885.83 813.15 874.03 0 +35.08(+4.18%)
Jan 28, 2009 848.48 863.91 820.99 838.95 0 -0.14(-0.02%)
Jan 27, 2009 848.45 863.07 813.06 839.09 0 -29.00(-3.34%)
Jan 26, 2009 905.63 935.36 847.55 868.09 0 -4.49(-0.51%)
Jan 23, 2009 828.94 889.25 820.66 872.58 0 +64.46(+7.98%)
Jan 22, 2009 775.67 824.94 770.31 808.12 0 +13.50(+1.70%)
Jan 21, 2009 783.89 800.70 742.19 794.62 0 +27.48(+3.58%)
Jan 20, 2009 779.36 822.93 749.60 767.14 0 -13.47(-1.72%)
Jan 19, 2009 761.70 784.79 733.33 780.61 0 +0.00(+0.00%)
Jan 16, 2009 761.70 784.79 733.33 780.61 0 +59.40(+8.24%)
Jan 15, 2009 690.65 727.48 643.92 721.21 0 +33.44(+4.86%)
Jan 14, 2009 720.61 733.68 665.06 687.77 0 -58.03(-7.78%)
Jan 13, 2009 733.08 768.18 709.07 745.80 0 +7.87(+1.07%)
Jan 12, 2009 779.66 792.68 721.58 737.94 0 -82.05(-10.01%)
Jan 09, 2009 815.44 855.88 789.04 819.99 0 -3.66(-0.44%)
Jan 08, 2009 783.03 830.69 760.97 823.64 0 +63.55(+8.36%)
Jan 07, 2009 818.93 837.88 743.97 760.09 0 -76.40(-9.13%)
Jan 06, 2009 784.02 861.70 774.77 836.50 0 +48.91(+6.21%)
Jan 05, 2009 773.84 813.59 759.34 787.58 0 -30.05(-3.68%)
Jan 02, 2009 795.12 849.72 784.05 817.63 0 +15.40(+1.92%)
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.