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, 2018 1608 1613 1595 1610 0 +6.85(+0.43%)
Jan 30, 2018 1609 1615 1597 1603 0 -3.68(-0.23%)
Jan 29, 2018 1626 1629 1605 1606 0 -22.78(-1.40%)
Jan 26, 2018 1631 1638 1624 1629 0 -0.48(-0.03%)
Jan 25, 2018 1653 1654 1627 1630 0 -18.77(-1.14%)
Jan 24, 2018 1647 1657 1643 1648 0 +12.56(+0.77%)
Jan 23, 2018 1626 1638 1617 1636 0 +6.86(+0.42%)
Jan 22, 2018 1634 1636 1627 1629 0 -2.62(-0.16%)
Jan 19, 2018 1630 1637 1628 1632 0 +4.27(+0.26%)
Jan 18, 2018 1645 1647 1626 1627 0 -15.61(-0.95%)
Jan 17, 2018 1646 1652 1640 1643 0 -5.13(-0.31%)
Jan 16, 2018 1648 1656 1639 1648 0 +6.00(+0.37%)
Jan 12, 2018 1642 1642 1642 1642 0 +5.70(+0.35%)
Jan 11, 2018 1631 1646 1625 1636 0 +8.01(+0.49%)
Jan 10, 2018 1622 1630 1619 1628 0 +13.48(+0.83%)
Jan 09, 2018 1611 1618 1605 1615 0 -1.07(-0.07%)
Jan 08, 2018 1617 1628 1611 1616 0 +0.39(+0.02%)
Jan 05, 2018 1619 1623 1612 1616 0 -5.87(-0.36%)
Jan 04, 2018 1615 1622 1609 1621 0 +5.54(+0.34%)
Jan 03, 2018 1628 1630 1609 1616 0 -11.77(-0.72%)
Jan 02, 2018 1618 1628 1613 1628 0 +16.62(+1.03%)
Dec 29, 2017 1611 1611 1611 1611 0 -4.25(-0.26%)
Dec 28, 2017 1616 1618 1609 1615 0 +1.20(+0.07%)
Dec 27, 2017 1620 1620 1612 1614 0 -6.74(-0.42%)
Dec 26, 2017 1618 1624 1614 1621 0 +4.85(+0.30%)
Dec 22, 2017 1611 1619 1606 1616 0 +4.91(+0.30%)
Dec 21, 2017 1616 1617 1606 1611 0 -3.91(-0.24%)
Dec 20, 2017 1608 1618 1602 1615 0 +9.63(+0.60%)
Dec 19, 2017 1604 1613 1597 1605 0 +1.33(+0.08%)
Dec 18, 2017 1604 1607 1599 1604 0 +4.60(+0.29%)
Dec 15, 2017 1599 1603 1590 1599 0 +3.53(+0.22%)
Dec 14, 2017 1595 1601 1588 1596 0 -1.32(-0.08%)
Dec 13, 2017 1576 1603 1576 1597 0 +21.58(+1.37%)
Dec 12, 2017 1577 1579 1572 1576 0 -1.66(-0.11%)
Dec 11, 2017 1573 1585 1570 1577 0 +6.08(+0.39%)
Dec 08, 2017 1567 1580 1566 1571 0 +5.07(+0.32%)
Dec 07, 2017 1562 1571 1559 1566 0 -3.43(-0.22%)
Dec 06, 2017 1571 1577 1568 1570 0 -5.00(-0.32%)
Dec 05, 2017 1579 1581 1572 1575 0 -6.81(-0.43%)
Dec 04, 2017 1580 1589 1577 1581 0 -0.88(-0.06%)
Dec 01, 2017 1586 1592 1582 1582 0 -3.24(-0.20%)
Nov 30, 2017 1587 1591 1581 1585 0 +1.23(+0.08%)
Nov 29, 2017 1587 1590 1581 1584 0 -5.77(-0.36%)
Nov 28, 2017 1592 1594 1586 1590 0 -2.34(-0.15%)
Nov 27, 2017 1594 1597 1587 1592 0 -1.12(-0.07%)
Nov 24, 2017 1598 1603 1591 1593 0 -4.16(-0.26%)
Nov 22, 2017 1600 1604 1593 1598 0 +4.50(+0.28%)
Nov 21, 2017 1589 1597 1587 1593 0 +4.10(+0.26%)
Nov 20, 2017 1592 1598 1585 1589 0 -4.95(-0.31%)
Nov 17, 2017 1591 1599 1586 1594 0 +5.22(+0.33%)
Nov 16, 2017 1594 1594 1585 1589 0 -0.92(-0.06%)
Nov 15, 2017 1581 1593 1576 1590 0 +10.71(+0.68%)
Nov 14, 2017 1584 1591 1571 1579 0 -6.99(-0.44%)
Nov 13, 2017 1593 1596 1580 1586 0 -5.09(-0.32%)
Nov 10, 2017 1605 1608 1588 1591 0 -12.88(-0.80%)
Nov 09, 2017 1628 1632 1590 1604 0 -27.57(-1.69%)
Nov 08, 2017 1638 1642 1627 1632 0 +4.03(+0.25%)
Nov 07, 2017 1632 1637 1623 1627 0 -2.26(-0.14%)
Nov 06, 2017 1624 1633 1623 1630 0 +6.91(+0.43%)
Nov 03, 2017 1632 1636 1621 1623 0 -9.09(-0.56%)
Nov 02, 2017 1634 1642 1630 1632 0 +0.09(+0.01%)
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.