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, 2019 1436 1443 1433 1440 0 +7.81(+0.55%)
May 30, 2019 1429 1435 1426 1432 0 +3.24(+0.23%)
May 29, 2019 1430 1435 1427 1429 0 +0.67(+0.05%)
May 28, 2019 1432 1435 1425 1429 0 -6.11(-0.43%)
May 24, 2019 1433 1437 1429 1435 0 +2.49(+0.17%)
May 23, 2019 1434 1440 1431 1432 0 -0.24(-0.02%)
May 22, 2019 1442 1444 1431 1432 0 -7.46(-0.52%)
May 21, 2019 1436 1442 1430 1440 0 +4.39(+0.31%)
May 20, 2019 1443 1445 1435 1435 0 -9.70(-0.67%)
May 17, 2019 1442 1447 1440 1445 0 +0.89(+0.06%)
May 16, 2019 1450 1451 1442 1444 0 -6.61(-0.46%)
May 15, 2019 1455 1459 1450 1451 0 -3.45(-0.24%)
May 14, 2019 1461 1464 1452 1454 0 -7.79(-0.53%)
May 13, 2019 1460 1463 1453 1462 0 +7.85(+0.54%)
May 10, 2019 1468 1469 1453 1454 0 -12.92(-0.88%)
May 09, 2019 1478 1485 1467 1467 0 -12.35(-0.83%)
May 08, 2019 1490 1492 1478 1480 0 -8.28(-0.56%)
May 07, 2019 1478 1490 1476 1488 0 +9.10(+0.62%)
May 06, 2019 1479 1484 1476 1479 0 -2.97(-0.20%)
May 03, 2019 1483 1488 1479 1482 0 +4.78(+0.32%)
May 02, 2019 1485 1487 1474 1477 0 -11.61(-0.78%)
May 01, 2019 1494 1499 1486 1489 0 -6.59(-0.44%)
Apr 30, 2019 1496 1500 1493 1495 0 -1.23(-0.08%)
Apr 29, 2019 1500 1501 1493 1496 0 -6.75(-0.45%)
Apr 26, 2019 1492 1505 1491 1503 0 +14.63(+0.98%)
Apr 25, 2019 1490 1495 1485 1488 0 -1.69(-0.11%)
Apr 24, 2019 1486 1494 1483 1490 0 +4.59(+0.31%)
Apr 23, 2019 1484 1489 1481 1486 0 -1.25(-0.08%)
Apr 22, 2019 1493 1495 1485 1487 0 -6.07(-0.41%)
Apr 18, 2019 1501 1505 1491 1493 0 -9.34(-0.62%)
Apr 17, 2019 1505 1507 1500 1502 0 -2.40(-0.16%)
Apr 16, 2019 1508 1511 1502 1505 0 -5.96(-0.39%)
Apr 15, 2019 1505 1514 1503 1511 0 +3.28(+0.22%)
Apr 12, 2019 1512 1514 1505 1507 0 -4.08(-0.27%)
Apr 11, 2019 1514 1519 1509 1511 0 -8.45(-0.56%)
Apr 10, 2019 1521 1525 1518 1520 0 -1.63(-0.11%)
Apr 09, 2019 1524 1526 1518 1521 0 -0.61(-0.04%)
Apr 08, 2019 1521 1525 1518 1522 0 +5.49(+0.36%)
Apr 05, 2019 1518 1519 1512 1517 0 -1.50(-0.10%)
Apr 04, 2019 1507 1519 1504 1518 0 +9.29(+0.62%)
Apr 03, 2019 1506 1513 1503 1509 0 +4.11(+0.27%)
Apr 02, 2019 1505 1509 1502 1505 0 -0.68(-0.05%)
Apr 01, 2019 1518 1519 1502 1505 0 -11.08(-0.73%)
Mar 29, 2019 1519 1525 1515 1516 0 -0.86(-0.06%)
Mar 28, 2019 1523 1526 1514 1517 0 -11.73(-0.77%)
Mar 27, 2019 1534 1537 1528 1529 0 -5.97(-0.39%)
Mar 26, 2019 1533 1537 1528 1535 0 -0.20(-0.01%)
Mar 25, 2019 1530 1537 1527 1535 0 +7.41(+0.49%)
Mar 22, 2019 1525 1534 1522 1528 0 -0.61(-0.04%)
Mar 21, 2019 1527 1532 1519 1528 0 +2.67(+0.17%)
Mar 20, 2019 1519 1528 1512 1526 0 +7.82(+0.52%)
Mar 19, 2019 1520 1524 1516 1518 0 +1.40(+0.09%)
Mar 18, 2019 1524 1527 1513 1517 0 -8.50(-0.56%)
Mar 15, 2019 1515 1527 1512 1525 0 +13.25(+0.88%)
Mar 14, 2019 1515 1518 1510 1512 0 -9.83(-0.65%)
Mar 13, 2019 1521 1527 1517 1522 0 +3.06(+0.20%)
Mar 12, 2019 1514 1522 1512 1519 0 +7.19(+0.48%)
Mar 11, 2019 1517 1518 1506 1511 0 -4.51(-0.30%)
Mar 08, 2019 1511 1521 1504 1516 0 +14.05(+0.94%)
Mar 07, 2019 1497 1505 1494 1502 0 +3.85(+0.26%)
Mar 06, 2019 1508 1512 1496 1498 0 -9.36(-0.62%)
Mar 05, 2019 1505 1514 1500 1507 0 +4.44(+0.30%)
Mar 04, 2019 1501 1506 1496 1503 0 +0.99(+0.07%)
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.