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 (%)
Feb 28, 2019 1522 1524 1514 1517 0 -4.85(-0.32%)
Feb 27, 2019 1536 1538 1519 1522 0 -14.16(-0.92%)
Feb 26, 2019 1533 1539 1526 1536 0 +4.20(+0.27%)
Feb 25, 2019 1535 1543 1530 1532 0 -3.03(-0.20%)
Feb 22, 2019 1540 1549 1532 1535 0 -2.30(-0.15%)
Feb 21, 2019 1536 1543 1528 1538 0 -12.13(-0.78%)
Feb 20, 2019 1557 1564 1544 1550 0 -3.84(-0.25%)
Feb 19, 2019 1540 1556 1536 1554 0 +18.75(+1.22%)
Feb 15, 2019 1531 1538 1527 1535 0 +6.83(+0.45%)
Feb 14, 2019 1523 1532 1521 1528 0 +4.24(+0.28%)
Feb 13, 2019 1525 1532 1522 1524 0 -0.96(-0.06%)
Feb 12, 2019 1530 1531 1520 1525 0 -3.18(-0.21%)
Feb 11, 2019 1529 1534 1526 1528 0 -6.95(-0.45%)
Feb 08, 2019 1531 1538 1529 1535 0 +5.64(+0.37%)
Feb 07, 2019 1538 1539 1528 1529 0 -6.58(-0.43%)
Feb 06, 2019 1536 1545 1533 1536 0 -3.55(-0.23%)
Feb 05, 2019 1537 1541 1534 1539 0 +3.84(+0.25%)
Feb 04, 2019 1533 1538 1529 1536 0 -0.07(-0.00%)
Feb 01, 2019 1538 1541 1531 1536 0 -4.02(-0.26%)
Jan 31, 2019 1536 1544 1534 1540 0 +8.71(+0.57%)
Jan 30, 2019 1527 1537 1522 1531 0 +4.27(+0.28%)
Jan 29, 2019 1522 1530 1517 1527 0 +7.24(+0.48%)
Jan 28, 2019 1513 1522 1512 1519 0 +5.82(+0.38%)
Jan 25, 2019 1504 1515 1503 1514 0 +14.77(+0.99%)
Jan 24, 2019 1497 1502 1496 1499 0 +0.47(+0.03%)
Jan 23, 2019 1496 1502 1492 1498 0 +2.29(+0.15%)
Jan 22, 2019 1508 1510 1490 1496 0 -13.58(-0.90%)
Jan 18, 2019 1515 1519 1508 1510 0 -7.78(-0.51%)
Jan 17, 2019 1519 1523 1515 1517 0 -4.21(-0.28%)
Jan 16, 2019 1521 1528 1516 1522 0 +0.15(+0.01%)
Jan 15, 2019 1537 1539 1519 1521 0 -16.06(-1.04%)
Jan 14, 2019 1538 1542 1531 1538 0 +0.13(+0.01%)
Jan 11, 2019 1543 1545 1534 1537 0 -3.45(-0.22%)
Jan 10, 2019 1550 1553 1538 1541 0 -10.41(-0.67%)
Jan 09, 2019 1543 1553 1543 1551 0 +10.20(+0.66%)
Jan 08, 2019 1532 1543 1528 1541 0 +8.84(+0.58%)
Jan 07, 2019 1535 1537 1529 1532 0 +0.34(+0.02%)
Jan 04, 2019 1522 1535 1517 1532 0 +4.89(+0.32%)
Jan 03, 2019 1524 1530 1518 1527 0 +5.63(+0.37%)
Jan 02, 2019 1514 1526 1509 1521 0 +6.43(+0.42%)
Dec 31, 2018 1512 1516 1506 1515 0 +2.86(+0.19%)
Dec 28, 2018 1514 1520 1507 1512 0 -1.99(-0.13%)
Dec 27, 2018 1515 1519 1506 1514 0 +1.19(+0.08%)
Dec 26, 2018 1515 1521 1506 1513 0 +3.53(+0.23%)
Dec 24, 2018 1511 1518 1505 1509 0 +2.57(+0.17%)
Dec 21, 2018 1513 1516 1502 1507 0 -6.46(-0.43%)
Dec 20, 2018 1512 1518 1504 1513 0 +14.09(+0.94%)
Dec 19, 2018 1522 1528 1499 1499 0 -21.24(-1.40%)
Dec 18, 2018 1512 1523 1509 1520 0 +7.98(+0.53%)
Dec 17, 2018 1503 1517 1501 1512 0 +10.36(+0.69%)
Dec 14, 2018 1501 1508 1496 1502 0 -4.17(-0.28%)
Dec 13, 2018 1504 1510 1502 1506 0 +0.63(+0.04%)
Dec 12, 2018 1498 1508 1496 1506 0 +10.28(+0.69%)
Dec 11, 2018 1502 1503 1493 1495 0 -2.27(-0.15%)
Dec 10, 2018 1501 1506 1494 1498 0 -5.53(-0.37%)
Dec 07, 2018 1496 1507 1492 1503 0 +11.13(+0.75%)
Dec 06, 2018 1492 1498 1485 1492 0 +0.09(+0.01%)
Dec 04, 2018 1500 1505 1490 1492 0 -3.65(-0.24%)
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.