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 (%)
Jul 31, 2018 1588 1595 1580 1587 0 +4.98(+0.31%)
Jul 30, 2018 1584 1586 1579 1582 0 -2.39(-0.15%)
Jul 27, 2018 1590 1593 1583 1584 0 -5.13(-0.32%)
Jul 26, 2018 1600 1603 1587 1589 0 -12.81(-0.80%)
Jul 25, 2018 1600 1604 1596 1602 0 +5.84(+0.37%)
Jul 24, 2018 1596 1602 1594 1596 0 +4.88(+0.31%)
Jul 23, 2018 1590 1596 1585 1592 0 +2.14(+0.13%)
Jul 20, 2018 1589 1595 1586 1589 0 +2.98(+0.19%)
Jul 19, 2018 1587 1598 1582 1586 0 -8.69(-0.54%)
Jul 18, 2018 1590 1601 1588 1595 0 +3.61(+0.23%)
Jul 17, 2018 1589 1599 1586 1592 0 -2.10(-0.13%)
Jul 16, 2018 1599 1604 1592 1594 0 -10.17(-0.63%)
Jul 13, 2018 1601 1608 1599 1604 0 -1.36(-0.08%)
Jul 12, 2018 1605 1609 1600 1605 0 +2.67(+0.17%)
Jul 11, 2018 1619 1623 1601 1602 0 -24.61(-1.51%)
Jul 10, 2018 1631 1633 1624 1627 0 -5.47(-0.34%)
Jul 09, 2018 1642 1645 1632 1633 0 -5.53(-0.34%)
Jul 06, 2018 1638 1642 1633 1638 0 +1.81(+0.11%)
Jul 05, 2018 1637 1639 1630 1636 0 +2.83(+0.17%)
Jul 03, 2018 1633 1633 1633 1633 0 +11.58(+0.71%)
Jul 02, 2018 1622 1625 1615 1622 0 -2.49(-0.15%)
Jun 29, 2018 1624 1627 1617 1624 0 +7.89(+0.49%)
Jun 28, 2018 1622 1625 1615 1616 0 -5.70(-0.35%)
Jun 27, 2018 1627 1632 1620 1622 0 -5.75(-0.35%)
Jun 26, 2018 1624 1631 1619 1628 0 +0.06(+0.00%)
Jun 25, 2018 1639 1643 1626 1628 0 -13.50(-0.82%)
Jun 22, 2018 1635 1644 1633 1641 0 +8.11(+0.50%)
Jun 21, 2018 1631 1636 1629 1633 0 +1.09(+0.07%)
Jun 20, 2018 1635 1637 1631 1632 0 -1.05(-0.06%)
Jun 19, 2018 1633 1636 1629 1633 0 -4.43(-0.27%)
Jun 18, 2018 1636 1639 1633 1638 0 +0.22(+0.01%)
Jun 15, 2018 1637 1647 1639 1637 0 -9.15(-0.56%)
Jun 14, 2018 1647 1651 1640 1647 0 +1.95(+0.12%)
Jun 13, 2018 1642 1649 1636 1645 0 +3.50(+0.21%)
Jun 12, 2018 1634 1642 1632 1641 0 +6.17(+0.38%)
Jun 11, 2018 1628 1637 1627 1635 0 +6.71(+0.41%)
Jun 08, 2018 1634 1635 1627 1628 0 -4.64(-0.28%)
Jun 07, 2018 1636 1639 1630 1633 0 -1.77(-0.11%)
Jun 06, 2018 1633 1637 1629 1635 0 +3.22(+0.20%)
Jun 05, 2018 1625 1634 1624 1631 0 +6.89(+0.42%)
Jun 04, 2018 1634 1635 1624 1625 0 -5.68(-0.35%)
Jun 01, 2018 1631 1635 1626 1630 0 -1.99(-0.12%)
May 31, 2018 1644 1645 1632 1632 0 -9.23(-0.56%)
May 30, 2018 1642 1647 1639 1641 0 +2.60(+0.16%)
May 29, 2018 1632 1646 1628 1639 0 -6.35(-0.39%)
May 25, 2018 1645 1645 1645 1645 0 -7.76(-0.47%)
May 24, 2018 1650 1657 1647 1653 0 +5.98(+0.36%)
May 23, 2018 1640 1649 1638 1647 0 +4.92(+0.30%)
May 22, 2018 1647 1652 1641 1642 0 -3.40(-0.21%)
May 21, 2018 1639 1647 1631 1645 0 +7.08(+0.43%)
May 18, 2018 1634 1642 1632 1638 0 +2.21(+0.14%)
May 17, 2018 1633 1637 1632 1636 0 +2.94(+0.18%)
May 16, 2018 1631 1637 1627 1633 0 +4.75(+0.29%)
May 15, 2018 1626 1633 1623 1628 0 -7.18(-0.44%)
May 14, 2018 1644 1647 1632 1636 0 -6.32(-0.38%)
May 11, 2018 1646 1655 1640 1642 0 -0.99(-0.06%)
May 10, 2018 1634 1654 1627 1643 0 +24.00(+1.48%)
May 09, 2018 1621 1624 1616 1619 0 -1.07(-0.07%)
May 08, 2018 1618 1622 1611 1620 0 +0.28(+0.02%)
May 07, 2018 1620 1624 1617 1620 0 -1.30(-0.08%)
May 04, 2018 1618 1625 1615 1621 0 +0.57(+0.04%)
May 03, 2018 1625 1629 1618 1620 0 -0.08(-0.00%)
May 02, 2018 1619 1630 1615 1621 0 +5.45(+0.34%)
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.