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 (%)
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%)
Jan 01, 2009 765.88 812.96 749.80 802.24 0 +0.00(+0.00%)
Dec 31, 2008 765.88 812.96 749.80 802.24 0 +15.84(+2.01%)
Dec 30, 2008 791.74 799.38 758.37 786.40 0 -8.68(-1.09%)
Dec 29, 2008 785.28 821.27 763.09 795.08 0 +39.04(+5.16%)
Dec 26, 2008 708.74 766.74 689.84 756.04 0 +53.60(+7.63%)
Dec 25, 2008 707.22 713.76 676.04 702.45 0 +0.00(+0.00%)
Dec 24, 2008 707.22 713.76 676.04 702.45 0 +4.62(+0.66%)
Dec 23, 2008 697.67 720.20 669.57 697.83 0 +4.94(+0.71%)
Dec 22, 2008 750.04 759.69 670.35 692.89 0 -21.26(-2.98%)
Dec 19, 2008 665.48 727.89 652.47 714.15 0 +23.20(+3.36%)
Dec 18, 2008 755.15 769.00 659.91 690.95 0 -60.32(-8.03%)
Dec 17, 2008 746.35 824.50 725.63 751.27 0 +17.82(+2.43%)
Dec 16, 2008 654.98 737.51 643.59 733.45 0 +86.40(+13.35%)
Dec 15, 2008 623.70 667.27 606.40 647.05 0 +53.48(+9.01%)
Dec 12, 2008 554.00 608.22 543.84 593.58 0 +27.49(+4.86%)
Dec 11, 2008 592.25 638.14 544.51 566.09 0 -5.71(-1.00%)
Dec 10, 2008 535.62 585.21 528.59 571.79 0 +68.12(+13.52%)
Dec 09, 2008 501.55 528.11 482.88 503.68 0 -5.75(-1.13%)
Dec 08, 2008 508.29 534.43 494.35 509.43 0 +38.65(+8.21%)
Dec 05, 2008 459.63 477.62 428.78 470.77 0 +1.79(+0.38%)
Dec 04, 2008 498.58 526.91 457.23 468.99 0 -30.15(-6.04%)
Dec 03, 2008 489.79 520.33 464.05 499.13 0 +7.45(+1.52%)
Dec 02, 2008 499.29 513.15 467.60 491.68 0 +20.06(+4.25%)
Dec 01, 2008 515.84 526.33 468.78 471.62 0 -90.12(-16.04%)
Nov 28, 2008 542.82 571.25 524.34 561.74 0 +23.63(+4.39%)
Nov 27, 2008 480.11 549.56 459.63 538.10 0 +0.00(+0.00%)
Nov 26, 2008 480.11 549.56 459.63 538.10 0 +58.28(+12.14%)
Nov 25, 2008 506.24 515.08 448.46 479.83 0 -11.13(-2.27%)
Nov 24, 2008 502.89 558.94 467.43 490.95 0 +40.63(+9.02%)
Nov 21, 2008 412.98 469.02 396.09 450.32 0 +78.59(+21.14%)
Nov 20, 2008 394.22 418.40 367.62 371.73 0 -24.60(-6.21%)
Nov 19, 2008 422.15 465.92 394.55 396.33 0 -19.14(-4.61%)
Nov 18, 2008 418.79 435.82 403.09 415.47 0 -5.13(-1.22%)
Nov 17, 2008 446.88 462.11 408.04 420.61 0 -33.20(-7.32%)
Nov 14, 2008 468.08 498.60 443.19 453.81 0 -6.49(-1.41%)
Nov 13, 2008 418.42 463.95 374.93 460.30 0 +43.61(+10.47%)
Nov 12, 2008 463.88 475.36 411.18 416.68 0 -64.03(-13.32%)
Nov 11, 2008 514.75 520.54 450.41 480.71 0 -54.09(-10.11%)
Nov 10, 2008 564.04 586.49 517.53 534.80 0 +21.23(+4.13%)
Nov 07, 2008 539.82 572.29 491.84 513.57 0 -13.40(-2.54%)
Nov 06, 2008 617.83 630.85 514.39 526.97 0 -67.56(-11.36%)
Nov 05, 2008 618.71 646.83 579.90 594.53 0 -28.37(-4.55%)
Nov 04, 2008 563.14 631.01 546.43 622.90 0 +102.87(+19.78%)
Nov 03, 2008 532.63 567.02 513.77 520.03 0 +1.21(+0.23%)
Oct 31, 2008 526.31 543.76 497.39 518.83 0 -15.60(-2.92%)
Oct 30, 2008 543.73 576.46 500.39 534.43 0 +17.85(+3.46%)
Oct 29, 2008 470.88 532.47 453.47 516.58 0 +85.97(+19.96%)
Oct 28, 2008 435.90 448.55 392.98 430.61 0 +22.21(+5.44%)
Oct 27, 2008 474.48 484.40 402.77 408.40 0 -76.80(-15.83%)
Oct 24, 2008 423.27 522.59 418.80 485.20 0 +11.84(+2.50%)
Oct 23, 2008 495.45 541.75 453.69 473.36 0 -33.06(-6.53%)
Oct 22, 2008 584.47 592.12 500.95 506.42 0 -100.69(-16.59%)
Oct 21, 2008 637.22 655.17 601.74 607.11 0 -54.70(-8.27%)
Oct 20, 2008 603.45 671.22 590.84 661.82 0 +79.91(+13.73%)
Oct 17, 2008 561.58 624.33 537.80 581.91 0 -10.59(-1.79%)
Oct 16, 2008 631.09 653.61 535.20 592.50 0 -60.30(-9.24%)
Oct 15, 2008 717.09 727.09 633.97 652.80 0 -84.09(-11.41%)
Oct 14, 2008 757.61 782.94 709.22 736.89 0 +16.86(+2.34%)
Oct 13, 2008 704.29 738.74 643.23 720.03 0 +56.13(+8.45%)
Oct 10, 2008 749.88 804.57 559.08 663.90 0 -116.90(-14.97%)
Oct 09, 2008 849.93 865.84 764.18 780.79 0 -55.59(-6.65%)
Oct 08, 2008 785.80 864.20 752.88 836.38 0 +69.51(+9.06%)
Oct 07, 2008 839.84 889.73 753.90 766.87 0 -33.75(-4.22%)
Oct 06, 2008 880.11 909.98 723.23 800.62 0 -74.00(-8.46%)
Oct 03, 2008 886.21 955.90 859.31 874.62 0 -5.12(-0.58%)
Oct 02, 2008 1012 1027 874.22 879.73 0 -168.73(-16.09%)
Oct 01, 2008 1048 1092 1020 1048 0 +14.35(+1.39%)
Sep 30, 2008 1054 1077 1011 1034 0 -38.28(-3.57%)
Sep 29, 2008 1143 1177 1045 1072 0 -83.20(-7.20%)
Sep 26, 2008 1228 1254 1135 1156 0 -56.07(-4.63%)
Sep 25, 2008 1252 1276 1189 1212 0 -41.68(-3.33%)
Sep 24, 2008 1297 1330 1240 1253 0 -19.73(-1.55%)
Sep 23, 2008 1304 1334 1234 1273 0 -20.96(-1.62%)
Sep 22, 2008 1229 1346 1199 1294 0 +142.63(+12.39%)
Sep 19, 2008 1127 1193 1106 1151 0 +46.90(+4.25%)
Sep 18, 2008 1177 1206 1064 1104 0 +5.30(+0.48%)
Sep 17, 2008 988.54 1160 950.01 1099 0 +119.25(+12.17%)
Sep 16, 2008 944.11 995.57 897.55 979.95 0 -7.30(-0.74%)
Sep 15, 2008 1055 1073 967.24 987.25 0 -74.87(-7.05%)
Sep 12, 2008 999.47 1079 985.48 1062 0 +87.90(+9.02%)
Sep 11, 2008 980.58 1006 918.26 974.22 0 -17.86(-1.80%)
Sep 10, 2008 972.67 1018 933.03 992.08 0 +23.52(+2.43%)
Sep 09, 2008 1054 1062 949.52 968.56 0 -131.86(-11.98%)
Sep 08, 2008 1227 1243 1092 1100 0 -95.06(-7.95%)
Sep 05, 2008 1216 1233 1138 1195 0 +1.54(+0.13%)
Sep 04, 2008 1268 1289 1179 1194 0 -69.55(-5.50%)
Sep 03, 2008 1314 1344 1226 1263 0 -67.55(-5.07%)
Sep 02, 2008 1348 1368 1310 1331 0 -86.18(-6.08%)
Sep 01, 2008 1443 1454 1401 1417 0 +0.00(+0.00%)
Aug 29, 2008 1443 1454 1401 1417 0 -22.31(-1.55%)
Aug 28, 2008 1450 1478 1401 1440 0 +13.38(+0.94%)
Aug 27, 2008 1436 1463 1410 1426 0 +12.05(+0.85%)
Aug 26, 2008 1399 1434 1385 1414 0 +10.92(+0.78%)
Aug 25, 2008 1432 1457 1386 1403 0 -23.89(-1.67%)
Aug 22, 2008 1452 1474 1403 1427 0 -44.12(-3.00%)
Aug 21, 2008 1452 1499 1419 1471 0 +90.05(+6.52%)
Aug 20, 2008 1392 1428 1354 1381 0 -2.30(-0.17%)
Aug 19, 2008 1324 1409 1316 1383 0 +34.15(+2.53%)
Aug 18, 2008 1340 1393 1327 1349 0 +41.69(+3.19%)
Aug 15, 2008 1300 1353 1275 1308 0 -55.90(-4.10%)
Aug 14, 2008 1430 1447 1349 1364 0 -75.01(-5.21%)
Aug 13, 2008 1359 1457 1346 1439 0 +97.50(+7.27%)
Aug 12, 2008 1333 1384 1304 1341 0 +16.91(+1.28%)
Aug 11, 2008 1380 1406 1286 1324 0 -59.51(-4.30%)
Aug 08, 2008 1418 1455 1359 1384 0 -87.65(-5.96%)
Aug 07, 2008 1507 1528 1449 1471 0 -33.10(-2.20%)
Aug 06, 2008 1462 1534 1445 1504 0 +71.66(+5.00%)
Aug 05, 2008 1540 1557 1415 1433 0 -118.21(-7.62%)
Aug 04, 2008 1611 1656 1526 1551 0 -69.32(-4.28%)
Aug 01, 2008 1668 1697 1608 1620 0 -57.19(-3.41%)
Jul 31, 2008 1725 1739 1663 1677 0 -15.38(-0.91%)
Jul 30, 2008 1660 1706 1611 1693 0 +0.34(+0.02%)
Jul 29, 2008 1716 1746 1669 1692 0 -30.20(-1.75%)
Jul 28, 2008 1734 1771 1702 1723 0 -7.28(-0.42%)
Jul 25, 2008 1727 1750 1697 1730 0 +19.80(+1.16%)
Jul 24, 2008 1710 1750 1675 1710 0 +12.20(+0.72%)
Jul 23, 2008 1722 1762 1683 1698 0 -52.23(-2.98%)
Jul 22, 2008 1846 1860 1726 1750 0 -96.66(-5.23%)
Jul 21, 2008 1795 1861 1775 1847 0 +80.20(+4.54%)
Jul 18, 2008 1743 1799 1727 1767 0 +13.61(+0.78%)
Jul 17, 2008 1780 1840 1725 1753 0 -30.08(-1.69%)
Jul 16, 2008 1847 1866 1749 1783 0 -53.30(-2.90%)
Jul 15, 2008 1929 1952 1792 1836 0 -59.47(-3.14%)
Jul 14, 2008 1841 1921 1804 1896 0 +73.50(+4.03%)
Jul 11, 2008 1786 1850 1761 1822 0 +85.61(+4.93%)
Jul 10, 2008 1712 1763 1685 1737 0 +55.59(+3.31%)
Jul 09, 2008 1693 1757 1667 1681 0 -1.94(-0.12%)
Jul 08, 2008 1682 1712 1628 1683 0 -21.64(-1.27%)
Jul 07, 2008 1719 1746 1672 1705 0 -29.69(-1.71%)
Jul 04, 2008 1764 1786 1701 1734 0 +0.00(+0.00%)
Jul 03, 2008 1764 1786 1701 1734 0 -56.59(-3.16%)
Jul 02, 2008 1856 1860 1770 1791 0 -66.82(-3.60%)
Jul 01, 2008 1838 1912 1822 1858 0 +53.23(+2.95%)
Jun 30, 2008 1848 1889 1765 1805 0 -27.90(-1.52%)
Jun 27, 2008 1767 1851 1753 1833 0 +88.55(+5.08%)
Jun 26, 2008 1672 1765 1654 1744 0 +114.71(+7.04%)
Jun 25, 2008 1626 1653 1578 1629 0 +4.90(+0.30%)
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.