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 (%)
Jul 29, 2016 2132 2186 2111 2167 0 +61.91(+2.94%)
Jul 28, 2016 2100 2126 2056 2105 0 +15.73(+0.75%)
Jul 27, 2016 2027 2105 1982 2089 0 +84.41(+4.21%)
Jul 26, 2016 1980 2019 1956 2005 0 +43.34(+2.21%)
Jul 25, 2016 2001 2004 1916 1961 0 -68.97(-3.40%)
Jul 22, 2016 2010 2038 1996 2030 0 -1.39(-0.07%)
Jul 21, 2016 1975 2042 1960 2032 0 +61.75(+3.13%)
Jul 20, 2016 2014 2026 1955 1970 0 -99.25(-4.80%)
Jul 19, 2016 2076 2097 2053 2069 0 -18.25(-0.87%)
Jul 18, 2016 2054 2092 2045 2087 0 +17.39(+0.84%)
Jul 15, 2016 2061 2099 2051 2070 0 -19.32(-0.92%)
Jul 14, 2016 2025 2099 2001 2089 0 +6.64(+0.32%)
Jul 13, 2016 2037 2102 2025 2083 0 +80.62(+4.03%)
Jul 12, 2016 2071 2075 1991 2002 0 -71.19(-3.43%)
Jul 11, 2016 2020 2085 2012 2073 0 +38.35(+1.88%)
Jul 08, 2016 2035 2044 1950 2035 0 +82.30(+4.21%)
Jul 07, 2016 1974 1980 1916 1953 0 -38.93(-1.95%)
Jul 06, 2016 1991 1991 1991 1991 0 +59.23(+3.07%)
Jul 05, 2016 1954 1971 1886 1932 0 +6.44(+0.33%)
Jul 01, 2016 1926 1926 1926 1926 0 +106.68(+5.86%)
Jun 30, 2016 1793 1827 1759 1819 0 +52.50(+2.97%)
Jun 29, 2016 1732 1794 1721 1767 0 +74.39(+4.40%)
Jun 28, 2016 1664 1730 1652 1692 0 +3.96(+0.23%)
Jun 27, 2016 1689 1724 1637 1688 0 +16.98(+1.02%)
Jun 24, 2016 1719 1726 1645 1671 0 +32.70(+2.00%)
Jun 23, 2016 1625 1659 1615 1639 0 +5.62(+0.34%)
Jun 22, 2016 1634 1646 1602 1633 0 +3.01(+0.18%)
Jun 21, 2016 1633 1652 1611 1630 0 -32.33(-1.94%)
Jun 20, 2016 1596 1672 1587 1662 0 +23.41(+1.43%)
Jun 17, 2016 1648 1680 1614 1639 0 +15.17(+0.93%)
Jun 16, 2016 1708 1713 1605 1624 0 -35.95(-2.17%)
Jun 15, 2016 1594 1680 1586 1660 0 +62.49(+3.91%)
Jun 14, 2016 1653 1663 1562 1597 0 -54.58(-3.30%)
Jun 13, 2016 1693 1703 1628 1652 0 -2.95(-0.18%)
Jun 10, 2016 1689 1719 1641 1655 0 -21.02(-1.25%)
Jun 09, 2016 1664 1696 1650 1676 0 +13.76(+0.83%)
Jun 08, 2016 1695 1726 1654 1662 0 +47.01(+2.91%)
Jun 07, 2016 1594 1640 1587 1615 0 -6.82(-0.42%)
Jun 06, 2016 1611 1632 1575 1622 0 +16.48(+1.03%)
Jun 03, 2016 1542 1613 1537 1605 0 +138.55(+9.45%)
Jun 02, 2016 1458 1485 1437 1467 0 +9.38(+0.64%)
Jun 01, 2016 1465 1481 1428 1457 0 -6.16(-0.42%)
May 31, 2016 1418 1488 1406 1464 0 +39.34(+2.76%)
May 27, 2016 1424 1424 1424 1424 0 -56.80(-3.84%)
May 26, 2016 1515 1533 1465 1481 0 -1.41(-0.10%)
May 25, 2016 1431 1492 1402 1482 0 +44.41(+3.09%)
May 24, 2016 1496 1505 1435 1438 0 -81.82(-5.38%)
May 23, 2016 1493 1548 1479 1520 0 -4.07(-0.27%)
May 20, 2016 1527 1540 1477 1524 0 +11.66(+0.77%)
May 19, 2016 1444 1532 1428 1512 0 +20.90(+1.40%)
May 18, 2016 1586 1616 1484 1491 0 -133.74(-8.23%)
May 17, 2016 1576 1650 1553 1625 0 +54.13(+3.45%)
May 16, 2016 1587 1611 1554 1571 0 +20.40(+1.32%)
May 13, 2016 1529 1579 1515 1551 0 +24.03(+1.57%)
May 12, 2016 1544 1572 1497 1527 0 +0.72(+0.05%)
May 11, 2016 1511 1545 1469 1526 0 +50.37(+3.41%)
May 10, 2016 1442 1486 1419 1475 0 +34.82(+2.42%)
May 09, 2016 1497 1500 1426 1441 0 -104.96(-6.79%)
May 06, 2016 1520 1565 1511 1546 0 +52.74(+3.53%)
May 05, 2016 1493 1523 1460 1493 0 +31.93(+2.19%)
May 04, 2016 1494 1544 1442 1461 0 -62.38(-4.10%)
May 03, 2016 1572 1590 1498 1523 0 -50.74(-3.22%)
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.