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 (%)
May 31, 2018 1644 1645 1632 1632 0 -9.23(-0.56%)
May 30, 2018 1642 1647 1639 1641 0 +2.60(+0.16%)
May 29, 2018 1632 1646 1628 1639 0 -6.35(-0.39%)
May 25, 2018 1645 1645 1645 1645 0 -7.76(-0.47%)
May 24, 2018 1650 1657 1647 1653 0 +5.98(+0.36%)
May 23, 2018 1640 1649 1638 1647 0 +4.92(+0.30%)
May 22, 2018 1647 1652 1641 1642 0 -3.40(-0.21%)
May 21, 2018 1639 1647 1631 1645 0 +7.08(+0.43%)
May 18, 2018 1634 1642 1632 1638 0 +2.21(+0.14%)
May 17, 2018 1633 1637 1632 1636 0 +2.94(+0.18%)
May 16, 2018 1631 1637 1627 1633 0 +4.75(+0.29%)
May 15, 2018 1626 1633 1623 1628 0 -7.18(-0.44%)
May 14, 2018 1644 1647 1632 1636 0 -6.32(-0.38%)
May 11, 2018 1646 1655 1640 1642 0 -0.99(-0.06%)
May 10, 2018 1634 1654 1627 1643 0 +24.00(+1.48%)
May 09, 2018 1621 1624 1616 1619 0 -1.07(-0.07%)
May 08, 2018 1618 1622 1611 1620 0 +0.28(+0.02%)
May 07, 2018 1620 1624 1617 1620 0 -1.30(-0.08%)
May 04, 2018 1618 1625 1615 1621 0 +0.57(+0.04%)
May 03, 2018 1625 1629 1618 1620 0 -0.08(-0.00%)
May 02, 2018 1619 1630 1615 1621 0 +5.45(+0.34%)
May 01, 2018 1610 1616 1608 1615 0 +1.15(+0.07%)
Apr 30, 2018 1615 1621 1607 1614 0 -10.43(-0.64%)
Apr 27, 2018 1623 1627 1620 1624 0 +1.44(+0.09%)
Apr 26, 2018 1625 1630 1621 1623 0 -1.31(-0.08%)
Apr 25, 2018 1623 1631 1619 1624 0 -4.21(-0.26%)
Apr 24, 2018 1625 1630 1621 1628 0 +6.08(+0.37%)
Apr 23, 2018 1628 1630 1620 1622 0 -13.11(-0.80%)
Apr 20, 2018 1635 1640 1627 1636 0 -3.58(-0.22%)
Apr 19, 2018 1636 1643 1631 1639 0 +7.67(+0.47%)
Apr 18, 2018 1626 1639 1624 1631 0 +11.49(+0.71%)
Apr 17, 2018 1612 1621 1611 1620 0 +7.49(+0.46%)
Apr 16, 2018 1617 1618 1609 1612 0 -3.06(-0.19%)
Apr 13, 2018 1612 1619 1608 1616 0 +7.66(+0.48%)
Apr 12, 2018 1606 1613 1600 1608 0 -2.86(-0.18%)
Apr 11, 2018 1608 1619 1605 1611 0 +7.23(+0.45%)
Apr 10, 2018 1600 1606 1596 1603 0 +6.07(+0.38%)
Apr 09, 2018 1594 1601 1587 1597 0 +2.14(+0.13%)
Apr 06, 2018 1601 1602 1593 1595 0 -3.34(-0.21%)
Apr 05, 2018 1589 1601 1589 1599 0 +4.85(+0.30%)
Apr 04, 2018 1594 1598 1590 1594 0 +2.63(+0.17%)
Apr 03, 2018 1596 1598 1585 1591 0 -7.22(-0.45%)
Apr 02, 2018 1598 1608 1593 1598 0 +2.43(+0.15%)
Mar 29, 2018 1596 1596 1596 1596 0 +5.34(+0.34%)
Mar 28, 2018 1593 1598 1587 1591 0 -4.07(-0.26%)
Mar 27, 2018 1595 1599 1589 1595 0 -4.46(-0.28%)
Mar 26, 2018 1606 1608 1597 1599 0 -2.62(-0.16%)
Mar 23, 2018 1599 1607 1594 1602 0 +11.69(+0.74%)
Mar 22, 2018 1590 1596 1586 1590 0 -0.97(-0.06%)
Mar 21, 2018 1574 1593 1573 1591 0 +21.51(+1.37%)
Mar 20, 2018 1577 1578 1566 1570 0 -8.33(-0.53%)
Mar 19, 2018 1582 1590 1573 1578 0 -16.22(-1.02%)
Mar 16, 2018 1598 1601 1590 1594 0 -3.07(-0.19%)
Mar 15, 2018 1604 1606 1596 1597 0 -9.56(-0.60%)
Mar 14, 2018 1611 1613 1605 1607 0 -4.31(-0.27%)
Mar 13, 2018 1609 1613 1607 1611 0 +7.11(+0.44%)
Mar 12, 2018 1593 1606 1591 1604 0 +9.09(+0.57%)
Mar 09, 2018 1592 1600 1590 1595 0 +0.09(+0.01%)
Mar 08, 2018 1592 1597 1586 1595 0 +3.66(+0.23%)
Mar 07, 2018 1591 1591 1589 1591 0 -9.48(-0.59%)
Mar 06, 2018 1593 1607 1590 1601 0 +15.23(+0.96%)
Mar 05, 2018 1586 1589 1581 1585 0 -1.84(-0.12%)
Mar 02, 2018 1590 1602 1585 1587 0 -0.93(-0.06%)
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.