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 31, 2020 1657 1666 1655 1663 0 +7.82(+0.47%)
Jan 30, 2020 1661 1664 1650 1655 0 -1.41(-0.09%)
Jan 29, 2020 1639 1659 1636 1657 0 +16.14(+0.98%)
Jan 28, 2020 1656 1661 1639 1641 0 -21.53(-1.30%)
Jan 27, 2020 1677 1680 1657 1662 0 -8.17(-0.49%)
Jan 24, 2020 1657 1675 1654 1670 0 +14.24(+0.86%)
Jan 23, 2020 1655 1665 1653 1656 0 -0.64(-0.04%)
Jan 22, 2020 1657 1664 1654 1657 0 +1.36(+0.08%)
Jan 21, 2020 1638 1657 1633 1655 0 +12.76(+0.78%)
Jan 17, 2020 1655 1656 1640 1643 0 -10.85(-0.66%)
Jan 16, 2020 1656 1659 1645 1653 0 -13.96(-0.84%)
Jan 15, 2020 1667 1673 1652 1667 0 +7.41(+0.45%)
Jan 14, 2020 1643 1663 1642 1660 0 +11.13(+0.68%)
Jan 13, 2020 1657 1659 1647 1649 0 -10.49(-0.63%)
Jan 10, 2020 1655 1666 1652 1659 0 +6.36(+0.38%)
Jan 09, 2020 1656 1663 1649 1653 0 -11.01(-0.66%)
Jan 08, 2020 1685 1688 1661 1664 0 -23.49(-1.39%)
Jan 07, 2020 1679 1692 1672 1688 0 +8.09(+0.48%)
Jan 06, 2020 1697 1697 1671 1679 0 -6.33(-0.38%)
Jan 03, 2020 1697 1699 1682 1686 0 -3.44(-0.20%)
Jan 02, 2020 1698 1700 1682 1689 0 -2.96(-0.17%)
Dec 31, 2019 1698 1700 1690 1692 0 -1.06(-0.06%)
Dec 30, 2019 1683 1699 1681 1693 0 +11.80(+0.70%)
Dec 27, 2019 1692 1693 1678 1681 0 -10.01(-0.59%)
Dec 26, 2019 1692 1700 1681 1691 0 +7.18(+0.43%)
Dec 24, 2019 1670 1688 1668 1684 0 +18.30(+1.10%)
Dec 23, 2019 1646 1669 1646 1666 0 +23.08(+1.40%)
Dec 20, 2019 1650 1652 1637 1643 0 -5.61(-0.34%)
Dec 19, 2019 1651 1654 1643 1648 0 -2.78(-0.17%)
Dec 18, 2019 1639 1652 1636 1651 0 +8.39(+0.51%)
Dec 17, 2019 1642 1650 1640 1643 0 -3.61(-0.22%)
Dec 16, 2019 1650 1652 1643 1646 0 -0.30(-0.02%)
Dec 13, 2019 1634 1650 1633 1647 0 +7.80(+0.48%)
Dec 12, 2019 1635 1643 1623 1639 0 +10.27(+0.63%)
Dec 11, 2019 1616 1630 1612 1629 0 +15.26(+0.95%)
Dec 10, 2019 1612 1616 1610 1613 0 +2.95(+0.18%)
Dec 09, 2019 1615 1617 1607 1610 0 -1.31(-0.08%)
Dec 06, 2019 1621 1625 1608 1612 0 -19.90(-1.22%)
Dec 05, 2019 1620 1637 1619 1632 0 +10.99(+0.68%)
Dec 04, 2019 1621 1625 1610 1621 0 -2.43(-0.15%)
Dec 03, 2019 1613 1626 1608 1623 0 +17.84(+1.11%)
Dec 02, 2019 1594 1607 1592 1605 0 +9.50(+0.60%)
Nov 29, 2019 1583 1599 1581 1596 0 +12.89(+0.81%)
Nov 27, 2019 1583 1584 1574 1583 0 -3.26(-0.21%)
Nov 26, 2019 1576 1588 1573 1586 0 +13.53(+0.86%)
Nov 25, 2019 1573 1581 1569 1573 0 -3.56(-0.23%)
Nov 22, 2019 1580 1583 1574 1576 0 -2.61(-0.17%)
Nov 21, 2019 1589 1593 1578 1579 0 -13.04(-0.82%)
Nov 20, 2019 1589 1597 1587 1592 0 +4.19(+0.26%)
Nov 19, 2019 1589 1597 1585 1588 0 -2.31(-0.15%)
Nov 18, 2019 1579 1591 1578 1590 0 +9.36(+0.59%)
Nov 15, 2019 1578 1586 1575 1581 0 -1.08(-0.07%)
Nov 14, 2019 1579 1588 1576 1582 0 +4.44(+0.28%)
Nov 13, 2019 1578 1584 1574 1577 0 +3.34(+0.21%)
Nov 12, 2019 1569 1575 1558 1574 0 +2.96(+0.19%)
Nov 11, 2019 1564 1577 1561 1571 0 +7.05(+0.45%)
Nov 08, 2019 1554 1570 1551 1564 0 +4.77(+0.31%)
Nov 07, 2019 1552 1567 1540 1559 0 +2.44(+0.16%)
Nov 06, 2019 1551 1560 1546 1557 0 +6.28(+0.41%)
Nov 05, 2019 1546 1557 1542 1550 0 -6.45(-0.41%)
Nov 04, 2019 1564 1567 1553 1557 0 -6.73(-0.43%)
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.