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, 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%)
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%)
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.