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 29, 2020 1740 1772 1736 1760 0 +40.51(+2.36%)
May 28, 2020 1732 1745 1713 1720 0 +5.20(+0.30%)
May 27, 2020 1692 1716 1682 1715 0 +7.52(+0.44%)
May 26, 2020 1745 1745 1705 1707 0 -29.71(-1.71%)
May 22, 2020 1743 1757 1733 1737 0 +0.48(+0.03%)
May 21, 2020 1739 1743 1714 1736 0 -15.01(-0.86%)
May 20, 2020 1741 1757 1734 1751 0 +17.97(+1.04%)
May 19, 2020 1708 1743 1703 1733 0 +31.49(+1.85%)
May 18, 2020 1710 1717 1689 1702 0 +17.94(+1.07%)
May 15, 2020 1657 1688 1651 1684 0 +51.19(+3.14%)
May 14, 2020 1620 1639 1616 1633 0 +8.34(+0.51%)
May 13, 2020 1632 1640 1610 1624 0 +4.39(+0.27%)
May 12, 2020 1632 1642 1618 1620 0 -2.88(-0.18%)
May 11, 2020 1641 1644 1615 1623 0 -18.53(-1.13%)
May 08, 2020 1641 1653 1632 1641 0 +3.93(+0.24%)
May 07, 2020 1617 1647 1603 1637 0 +12.73(+0.78%)
May 06, 2020 1632 1637 1620 1625 0 -13.22(-0.81%)
May 05, 2020 1642 1646 1625 1638 0 -5.12(-0.31%)
May 04, 2020 1639 1649 1631 1643 0 +8.78(+0.54%)
May 01, 2020 1614 1636 1606 1634 0 +9.72(+0.60%)
Apr 30, 2020 1649 1651 1619 1625 0 -26.45(-1.60%)
Apr 29, 2020 1637 1656 1628 1651 0 +17.19(+1.05%)
Apr 28, 2020 1631 1639 1615 1634 0 +6.49(+0.40%)
Apr 27, 2020 1620 1633 1606 1627 0 +12.33(+0.76%)
Apr 24, 2020 1621 1629 1601 1615 0 +0.31(+0.02%)
Apr 23, 2020 1614 1642 1604 1615 0 +10.18(+0.63%)
Apr 22, 2020 1598 1609 1590 1604 0 +21.41(+1.35%)
Apr 21, 2020 1567 1589 1564 1583 0 -3.64(-0.23%)
Apr 20, 2020 1571 1593 1570 1587 0 +15.63(+0.99%)
Apr 17, 2020 1571 1584 1564 1571 0 -14.43(-0.91%)
Apr 16, 2020 1583 1593 1573 1586 0 +9.38(+0.60%)
Apr 15, 2020 1567 1587 1557 1576 0 -9.29(-0.59%)
Apr 14, 2020 1603 1620 1571 1585 0 -0.89(-0.06%)
Apr 13, 2020 1557 1591 1538 1586 0 +30.11(+1.93%)
Apr 09, 2020 1533 1560 1528 1556 0 +41.43(+2.74%)
Apr 08, 2020 1520 1527 1510 1515 0 -0.18(-0.01%)
Apr 07, 2020 1526 1535 1508 1515 0 +1.79(+0.12%)
Apr 06, 2020 1504 1518 1497 1513 0 +24.81(+1.67%)
Apr 03, 2020 1491 1501 1483 1488 0 -0.63(-0.04%)
Apr 02, 2020 1498 1515 1485 1489 0 +5.13(+0.35%)
Apr 01, 2020 1483 1498 1474 1484 0 -2.44(-0.16%)
Mar 31, 2020 1493 1507 1482 1486 0 -7.26(-0.49%)
Mar 30, 2020 1503 1520 1485 1494 0 -15.88(-1.05%)
Mar 27, 2020 1529 1538 1504 1509 0 -32.09(-2.08%)
Mar 26, 2020 1553 1575 1526 1542 0 -4.35(-0.28%)
Mar 25, 2020 1539 1565 1517 1546 0 +9.08(+0.59%)
Mar 24, 2020 1525 1547 1512 1537 0 +57.33(+3.88%)
Mar 23, 2020 1476 1497 1450 1479 0 +32.61(+2.25%)
Mar 20, 2020 1500 1502 1442 1447 0 -26.30(-1.79%)
Mar 19, 2020 1462 1518 1424 1473 0 +19.31(+1.33%)
Mar 18, 2020 1494 1533 1445 1454 0 -64.09(-4.22%)
Mar 17, 2020 1467 1544 1464 1518 0 +45.64(+3.10%)
Mar 16, 2020 1408 1489 1401 1472 0 +13.75(+0.94%)
Mar 13, 2020 1510 1515 1457 1459 0 -37.75(-2.52%)
Mar 12, 2020 1498 1539 1475 1496 0 -52.81(-3.41%)
Mar 11, 2020 1582 1585 1543 1549 0 -40.12(-2.52%)
Mar 10, 2020 1584 1594 1566 1589 0 +10.83(+0.69%)
Mar 09, 2020 1588 1611 1574 1578 0 -44.87(-2.76%)
Mar 06, 2020 1631 1634 1601 1623 0 -8.80(-0.54%)
Mar 05, 2020 1633 1640 1622 1632 0 +2.37(+0.15%)
Mar 04, 2020 1637 1641 1615 1630 0 -1.25(-0.08%)
Mar 03, 2020 1629 1653 1609 1631 0 +12.97(+0.80%)
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.