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 (%)
Sep 30, 2019 1536 1541 1521 1527 0 -17.09(-1.11%)
Sep 27, 2019 1542 1551 1536 1544 0 -7.76(-0.50%)
Sep 26, 2019 1562 1566 1549 1551 0 -9.89(-0.63%)
Sep 25, 2019 1576 1579 1554 1561 0 -18.59(-1.18%)
Sep 24, 2019 1570 1582 1563 1580 0 +5.08(+0.32%)
Sep 23, 2019 1564 1578 1561 1575 0 +20.28(+1.30%)
Sep 20, 2019 1551 1557 1544 1555 0 +4.24(+0.27%)
Sep 19, 2019 1550 1554 1546 1550 0 +3.29(+0.21%)
Sep 18, 2019 1557 1559 1538 1547 0 -12.15(-0.78%)
Sep 17, 2019 1552 1562 1547 1559 0 +9.20(+0.59%)
Sep 16, 2019 1550 1556 1538 1550 0 +10.59(+0.69%)
Sep 13, 2019 1555 1561 1538 1539 0 -12.27(-0.79%)
Sep 12, 2019 1574 1578 1550 1552 0 -11.78(-0.75%)
Sep 11, 2019 1562 1573 1557 1563 0 +2.88(+0.18%)
Sep 10, 2019 1551 1568 1549 1561 0 +6.43(+0.41%)
Sep 09, 2019 1567 1568 1547 1554 0 -11.01(-0.70%)
Sep 06, 2019 1573 1586 1564 1565 0 -8.60(-0.55%)
Sep 05, 2019 1589 1590 1570 1574 0 -23.41(-1.47%)
Sep 04, 2019 1595 1603 1589 1597 0 +3.53(+0.22%)
Sep 03, 2019 1586 1605 1583 1594 0 +15.04(+0.95%)
Aug 30, 2019 1576 1585 1571 1579 0 +4.85(+0.31%)
Aug 29, 2019 1589 1593 1567 1574 0 -12.83(-0.81%)
Aug 28, 2019 1592 1598 1579 1587 0 +0.21(+0.01%)
Aug 27, 2019 1567 1589 1563 1586 0 +27.23(+1.75%)
Aug 26, 2019 1565 1572 1556 1559 0 -0.58(-0.04%)
Aug 23, 2019 1546 1562 1544 1560 0 +17.10(+1.11%)
Aug 22, 2019 1545 1549 1541 1543 0 -4.28(-0.28%)
Aug 21, 2019 1543 1552 1540 1547 0 +2.37(+0.15%)
Aug 20, 2019 1536 1548 1534 1544 0 +12.09(+0.79%)
Aug 19, 2019 1528 1541 1522 1532 0 -1.89(-0.12%)
Aug 16, 2019 1541 1546 1532 1534 0 -11.06(-0.72%)
Aug 15, 2019 1541 1550 1535 1545 0 +4.21(+0.27%)
Aug 14, 2019 1553 1555 1539 1541 0 -0.46(-0.03%)
Aug 13, 2019 1561 1563 1534 1542 0 -11.13(-0.72%)
Aug 12, 2019 1553 1564 1548 1553 0 +3.12(+0.20%)
Aug 09, 2019 1559 1561 1546 1550 0 -9.27(-0.59%)
Aug 08, 2019 1546 1563 1541 1559 0 +6.92(+0.45%)
Aug 07, 2019 1572 1576 1547 1552 0 -4.44(-0.29%)
Aug 06, 2019 1558 1563 1548 1556 0 -1.70(-0.11%)
Aug 05, 2019 1554 1570 1552 1558 0 +16.09(+1.04%)
Aug 02, 2019 1548 1552 1540 1542 0 -10.28(-0.66%)
Aug 01, 2019 1521 1555 1516 1552 0 +24.91(+1.63%)
Jul 31, 2019 1546 1550 1525 1527 0 -21.70(-1.40%)
Jul 30, 2019 1545 1552 1541 1549 0 +5.91(+0.38%)
Jul 29, 2019 1540 1545 1532 1543 0 +6.18(+0.40%)
Jul 26, 2019 1536 1541 1531 1537 0 +2.08(+0.14%)
Jul 25, 2019 1550 1555 1531 1535 0 -17.88(-1.15%)
Jul 24, 2019 1543 1554 1538 1553 0 +15.62(+1.02%)
Jul 23, 2019 1542 1547 1532 1537 0 -3.17(-0.21%)
Jul 22, 2019 1537 1544 1532 1540 0 +7.75(+0.51%)
Jul 19, 2019 1540 1548 1527 1533 0 -7.25(-0.47%)
Jul 18, 2019 1534 1542 1521 1540 0 +10.65(+0.70%)
Jul 17, 2019 1511 1531 1505 1529 0 +25.97(+1.73%)
Jul 16, 2019 1489 1510 1486 1503 0 +15.25(+1.02%)
Jul 15, 2019 1488 1490 1481 1488 0 +2.59(+0.17%)
Jul 12, 2019 1483 1488 1479 1485 0 +2.64(+0.18%)
Jul 11, 2019 1491 1493 1479 1483 0 -8.64(-0.58%)
Jul 10, 2019 1492 1494 1484 1491 0 +5.26(+0.35%)
Jul 09, 2019 1479 1488 1478 1486 0 +5.39(+0.36%)
Jul 08, 2019 1488 1490 1479 1481 0 -6.34(-0.43%)
Jul 05, 2019 1483 1490 1476 1487 0 -2.50(-0.17%)
Jul 03, 2019 1492 1494 1483 1490 0 -0.87(-0.06%)
Jul 02, 2019 1483 1492 1476 1490 0 +10.37(+0.70%)
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.