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 (%)
Sep 29, 2017 1663 1665 1658 1660 0 -1.12(-0.07%)
Sep 28, 2017 1662 1666 1659 1661 0 -2.47(-0.15%)
Sep 27, 2017 1660 1669 1657 1663 0 -0.77(-0.05%)
Sep 26, 2017 1670 1679 1664 1664 0 -13.13(-0.78%)
Sep 25, 2017 1672 1681 1668 1677 0 +4.34(+0.26%)
Sep 22, 2017 1669 1676 1667 1673 0 +6.84(+0.41%)
Sep 21, 2017 1660 1675 1657 1666 0 -1.57(-0.09%)
Sep 20, 2017 1677 1687 1662 1668 0 -7.87(-0.47%)
Sep 19, 2017 1670 1679 1668 1676 0 +6.65(+0.40%)
Sep 18, 2017 1671 1675 1666 1669 0 -7.49(-0.45%)
Sep 15, 2017 1680 1682 1674 1676 0 -4.22(-0.25%)
Sep 14, 2017 1679 1685 1674 1681 0 -1.05(-0.06%)
Sep 13, 2017 1692 1694 1680 1682 0 -12.66(-0.75%)
Sep 12, 2017 1682 1698 1681 1694 0 +9.63(+0.57%)
Sep 11, 2017 1688 1697 1684 1685 0 -13.89(-0.82%)
Sep 08, 2017 1710 1711 1693 1699 0 -11.70(-0.68%)
Sep 07, 2017 1713 1717 1705 1710 0 +3.89(+0.23%)
Sep 06, 2017 1710 1720 1700 1706 0 -7.37(-0.43%)
Sep 05, 2017 1707 1716 1703 1714 0 +13.61(+0.80%)
Sep 01, 2017 1700 1703 1692 1700 0 +2.64(+0.16%)
Aug 31, 2017 1688 1701 1686 1698 0 +11.68(+0.69%)
Aug 30, 2017 1691 1695 1683 1686 0 -8.62(-0.51%)
Aug 29, 2017 1706 1709 1689 1694 0 -4.17(-0.25%)
Aug 28, 2017 1680 1700 1677 1699 0 +23.56(+1.41%)
Aug 25, 2017 1681 1683 1673 1675 0 -3.67(-0.22%)
Aug 24, 2017 1671 1682 1669 1679 0 +6.01(+0.36%)
Aug 23, 2017 1673 1675 1666 1673 0 +1.93(+0.12%)
Aug 22, 2017 1671 1677 1667 1671 0 -3.68(-0.22%)
Aug 21, 2017 1670 1677 1667 1675 0 +7.26(+0.44%)
Aug 18, 2017 1677 1680 1664 1667 0 -3.27(-0.20%)
Aug 17, 2017 1674 1679 1668 1671 0 -1.16(-0.07%)
Aug 16, 2017 1663 1675 1657 1672 0 +9.96(+0.60%)
Aug 15, 2017 1662 1669 1657 1662 0 -7.93(-0.47%)
Aug 14, 2017 1668 1677 1661 1670 0 -2.58(-0.15%)
Aug 11, 2017 1675 1679 1665 1672 0 -1.68(-0.10%)
Aug 10, 2017 1666 1688 1657 1674 0 +22.72(+1.38%)
Aug 09, 2017 1651 1658 1645 1651 0 +9.31(+0.57%)
Aug 08, 2017 1645 1650 1637 1642 0 -0.60(-0.04%)
Aug 07, 2017 1650 1652 1642 1642 0 -7.75(-0.47%)
Aug 04, 2017 1661 1663 1647 1650 0 -15.98(-0.96%)
Aug 03, 2017 1678 1680 1656 1666 0 -17.21(-1.02%)
Aug 02, 2017 1689 1697 1683 1683 0 -10.43(-0.62%)
Aug 01, 2017 1691 1703 1685 1694 0 +0.35(+0.02%)
Jul 31, 2017 1691 1700 1686 1694 0 +1.05(+0.06%)
Jul 28, 2017 1684 1696 1682 1692 0 +13.86(+0.83%)
Jul 27, 2017 1701 1702 1675 1679 0 -18.57(-1.09%)
Jul 26, 2017 1672 1702 1669 1697 0 +22.76(+1.36%)
Jul 25, 2017 1682 1687 1671 1674 0 -3.96(-0.24%)
Jul 24, 2017 1694 1694 1676 1678 0 -13.96(-0.82%)
Jul 21, 2017 1694 1697 1685 1692 0 +4.92(+0.29%)
Jul 20, 2017 1684 1691 1678 1687 0 +3.50(+0.21%)
Jul 19, 2017 1682 1689 1680 1684 0 +1.95(+0.12%)
Jul 18, 2017 1688 1691 1679 1682 0 -0.54(-0.03%)
Jul 17, 2017 1677 1688 1673 1682 0 +13.58(+0.81%)
Jul 14, 2017 1666 1675 1660 1669 0 +19.08(+1.16%)
Jul 13, 2017 1667 1669 1647 1650 0 -17.37(-1.04%)
Jul 12, 2017 1676 1682 1664 1667 0 -0.82(-0.05%)
Jul 11, 2017 1663 1669 1650 1668 0 +2.93(+0.18%)
Jul 10, 2017 1638 1667 1631 1665 0 +22.31(+1.36%)
Jul 07, 2017 1646 1655 1636 1643 0 -10.36(-0.63%)
Jul 06, 2017 1657 1661 1650 1653 0 -4.68(-0.28%)
Jul 05, 2017 1653 1660 1646 1658 0 +4.53(+0.27%)
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.