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, 2017 1691 1700 1686 1694 0 +1.05(+0.06%)
Jul 28, 2017 1684 1696 1682 1692 0 +13.86(+0.83%)
Jul 27, 2017 1701 1702 1675 1679 0 -18.57(-1.09%)
Jul 26, 2017 1672 1702 1669 1697 0 +22.76(+1.36%)
Jul 25, 2017 1682 1687 1671 1674 0 -3.96(-0.24%)
Jul 24, 2017 1694 1694 1676 1678 0 -13.96(-0.82%)
Jul 21, 2017 1694 1697 1685 1692 0 +4.92(+0.29%)
Jul 20, 2017 1684 1691 1678 1687 0 +3.50(+0.21%)
Jul 19, 2017 1682 1689 1680 1684 0 +1.95(+0.12%)
Jul 18, 2017 1688 1691 1679 1682 0 -0.54(-0.03%)
Jul 17, 2017 1677 1688 1673 1682 0 +13.58(+0.81%)
Jul 14, 2017 1666 1675 1660 1669 0 +19.08(+1.16%)
Jul 13, 2017 1667 1669 1647 1650 0 -17.37(-1.04%)
Jul 12, 2017 1676 1682 1664 1667 0 -0.82(-0.05%)
Jul 11, 2017 1663 1669 1650 1668 0 +2.93(+0.18%)
Jul 10, 2017 1638 1667 1631 1665 0 +22.31(+1.36%)
Jul 07, 2017 1646 1655 1636 1643 0 -10.36(-0.63%)
Jul 06, 2017 1657 1661 1650 1653 0 -4.68(-0.28%)
Jul 05, 2017 1653 1660 1646 1658 0 +4.53(+0.27%)
Jul 03, 2017 1666 1668 1652 1653 0 -24.86(-1.48%)
Jun 30, 2017 1676 1685 1672 1678 0 -1.84(-0.11%)
Jun 29, 2017 1691 1696 1674 1680 0 -18.23(-1.07%)
Jun 28, 2017 1691 1701 1684 1698 0 +11.97(+0.71%)
Jun 27, 2017 1698 1700 1683 1686 0 -6.22(-0.37%)
Jun 26, 2017 1685 1697 1678 1692 0 -1.01(-0.06%)
Jun 23, 2017 1693 1700 1685 1693 0 +6.98(+0.41%)
Jun 22, 2017 1677 1689 1672 1686 0 +18.06(+1.08%)
Jun 21, 2017 1660 1673 1657 1668 0 +8.49(+0.51%)
Jun 20, 2017 1662 1666 1654 1660 0 -2.65(-0.16%)
Jun 19, 2017 1654 1671 1651 1663 0 +5.56(+0.34%)
Jun 16, 2017 1659 1665 1649 1657 0 -0.56(-0.03%)
Jun 15, 2017 1658 1674 1651 1658 0 -9.16(-0.55%)
Jun 14, 2017 1709 1712 1661 1667 0 -29.35(-1.73%)
Jun 13, 2017 1688 1701 1682 1696 0 +6.13(+0.36%)
Jun 12, 2017 1710 1719 1683 1690 0 -15.32(-0.90%)
Jun 09, 2017 1712 1719 1702 1705 0 -18.15(-1.05%)
Jun 08, 2017 1714 1728 1704 1723 0 +3.73(+0.22%)
Jun 07, 2017 1718 1728 1708 1720 0 -5.33(-0.31%)
Jun 06, 2017 1712 1727 1708 1725 0 +24.30(+1.43%)
Jun 05, 2017 1703 1707 1690 1701 0 -0.19(-0.01%)
Jun 02, 2017 1707 1713 1697 1701 0 +1.58(+0.09%)
Jun 01, 2017 1691 1703 1685 1699 0 +0.53(+0.03%)
May 31, 2017 1702 1707 1687 1699 0 -2.85(-0.17%)
May 30, 2017 1708 1713 1701 1702 0 -12.52(-0.73%)
May 26, 2017 1717 1723 1712 1714 0 +6.17(+0.36%)
May 25, 2017 1702 1714 1696 1708 0 +0.03(+0.00%)
May 24, 2017 1701 1712 1688 1708 0 +5.27(+0.31%)
May 23, 2017 1731 1736 1698 1703 0 -26.39(-1.53%)
May 22, 2017 1720 1739 1716 1729 0 +16.90(+0.99%)
May 19, 2017 1717 1724 1705 1712 0 +3.52(+0.21%)
May 18, 2017 1731 1734 1699 1709 0 -34.45(-1.98%)
May 17, 2017 1750 1759 1737 1743 0 +13.93(+0.81%)
May 16, 2017 1721 1733 1719 1729 0 +11.58(+0.67%)
May 15, 2017 1735 1740 1688 1718 0 +17.26(+1.02%)
May 12, 2017 1664 1705 1660 1700 0 +51.19(+3.10%)
May 11, 2017 1606 1653 1597 1649 0 +50.69(+3.17%)
May 10, 2017 1594 1623 1579 1598 0 +21.43(+1.36%)
May 09, 2017 1578 1606 1549 1577 0 -18.67(-1.17%)
May 08, 2017 1591 1604 1564 1596 0 +7.90(+0.50%)
May 05, 2017 1553 1606 1546 1588 0 +43.33(+2.81%)
May 04, 2017 1579 1584 1528 1545 0 -57.16(-3.57%)
May 03, 2017 1612 1644 1588 1602 0 -15.82(-0.98%)
May 02, 2017 1600 1631 1595 1617 0 +10.09(+0.63%)
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.