Recent Quotes
My Watchlist
Indicators
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 (%)
Oct 31, 2017 1642 1642 1631 1634 0 -8.98(-0.55%)
Oct 30, 2017 1637 1648 1636 1643 0 +5.31(+0.32%)
Oct 27, 2017 1635 1643 1630 1637 0 +1.20(+0.07%)
Oct 26, 2017 1653 1655 1635 1636 0 -17.57(-1.06%)
Oct 25, 2017 1652 1657 1649 1654 0 +0.12(+0.01%)
Oct 24, 2017 1654 1659 1651 1654 0 -2.63(-0.16%)
Oct 23, 2017 1653 1661 1651 1656 0 -0.56(-0.03%)
Oct 20, 2017 1657 1663 1652 1657 0 -1.91(-0.12%)
Oct 19, 2017 1659 1663 1654 1659 0 +2.58(+0.16%)
Oct 18, 2017 1657 1660 1652 1656 0 -2.37(-0.14%)
Oct 17, 2017 1662 1666 1655 1659 0 -7.09(-0.43%)
Oct 16, 2017 1676 1676 1663 1666 0 -7.48(-0.45%)
Oct 13, 2017 1676 1678 1668 1673 0 -0.12(-0.01%)
Oct 12, 2017 1677 1679 1669 1673 0 -3.52(-0.21%)
Oct 11, 2017 1677 1680 1662 1677 0 +1.75(+0.10%)
Oct 10, 2017 1692 1693 1671 1675 0 -15.09(-0.89%)
Oct 09, 2017 1686 1693 1681 1690 0 +8.88(+0.53%)
Oct 06, 2017 1666 1682 1662 1681 0 +14.23(+0.85%)
Oct 05, 2017 1673 1676 1665 1667 0 -6.58(-0.39%)
Oct 04, 2017 1671 1680 1668 1674 0 +4.53(+0.27%)
Oct 03, 2017 1667 1672 1665 1669 0 +5.51(+0.33%)
Oct 02, 2017 1657 1667 1656 1663 0 +3.65(+0.22%)
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%)
Jul 03, 2017 1666 1668 1652 1653 0 -24.86(-1.48%)
Jun 30, 2017 1676 1685 1672 1678 0 -1.84(-0.11%)
Jun 29, 2017 1691 1696 1674 1680 0 -18.23(-1.07%)
Jun 28, 2017 1691 1701 1684 1698 0 +11.97(+0.71%)
Jun 27, 2017 1698 1700 1683 1686 0 -6.22(-0.37%)
Jun 26, 2017 1685 1697 1678 1692 0 -1.01(-0.06%)
Jun 23, 2017 1693 1700 1685 1693 0 +6.98(+0.41%)
Jun 22, 2017 1677 1689 1672 1686 0 +18.06(+1.08%)
Jun 21, 2017 1660 1673 1657 1668 0 +8.49(+0.51%)
Jun 20, 2017 1662 1666 1654 1660 0 -2.65(-0.16%)
Jun 19, 2017 1654 1671 1651 1663 0 +5.56(+0.34%)
Jun 16, 2017 1659 1665 1649 1657 0 -0.56(-0.03%)
Jun 15, 2017 1658 1674 1651 1658 0 -9.16(-0.55%)
Jun 14, 2017 1709 1712 1661 1667 0 -29.35(-1.73%)
Jun 13, 2017 1688 1701 1682 1696 0 +6.13(+0.36%)
Jun 12, 2017 1710 1719 1683 1690 0 -15.32(-0.90%)
Jun 09, 2017 1712 1719 1702 1705 0 -18.15(-1.05%)
Jun 08, 2017 1714 1728 1704 1723 0 +3.73(+0.22%)
Jun 07, 2017 1718 1728 1708 1720 0 -5.33(-0.31%)
Jun 06, 2017 1712 1727 1708 1725 0 +24.30(+1.43%)
Jun 05, 2017 1703 1707 1690 1701 0 -0.19(-0.01%)
Jun 02, 2017 1707 1713 1697 1701 0 +1.58(+0.09%)
Jun 01, 2017 1691 1703 1685 1699 0 +0.53(+0.03%)
May 31, 2017 1702 1707 1687 1699 0 -2.85(-0.17%)
May 30, 2017 1708 1713 1701 1702 0 -12.52(-0.73%)
May 26, 2017 1717 1723 1712 1714 0 +6.17(+0.36%)
May 25, 2017 1702 1714 1696 1708 0 +0.03(+0.00%)
May 24, 2017 1701 1712 1688 1708 0 +5.27(+0.31%)
May 23, 2017 1731 1736 1698 1703 0 -26.39(-1.53%)
May 22, 2017 1720 1739 1716 1729 0 +16.90(+0.99%)
May 19, 2017 1717 1724 1705 1712 0 +3.52(+0.21%)
May 18, 2017 1731 1734 1699 1709 0 -34.45(-1.98%)
May 17, 2017 1750 1759 1737 1743 0 +13.93(+0.81%)
May 16, 2017 1721 1733 1719 1729 0 +11.58(+0.67%)
May 15, 2017 1735 1740 1688 1718 0 +17.26(+1.02%)
May 12, 2017 1664 1705 1660 1700 0 +51.19(+3.10%)
May 11, 2017 1606 1653 1597 1649 0 +50.69(+3.17%)
May 10, 2017 1594 1623 1579 1598 0 +21.43(+1.36%)
May 09, 2017 1578 1606 1549 1577 0 -18.67(-1.17%)
May 08, 2017 1591 1604 1564 1596 0 +7.90(+0.50%)
May 05, 2017 1553 1606 1546 1588 0 +43.33(+2.81%)
May 04, 2017 1579 1584 1528 1545 0 -57.16(-3.57%)
May 03, 2017 1612 1644 1588 1602 0 -15.82(-0.98%)
May 02, 2017 1600 1631 1595 1617 0 +10.09(+0.63%)
May 01, 2017 1635 1650 1593 1607 0 -39.34(-2.39%)
Apr 28, 2017 1634 1661 1622 1647 0 +18.40(+1.13%)
Apr 27, 2017 1661 1665 1612 1628 0 -40.22(-2.41%)
Apr 26, 2017 1632 1677 1612 1669 0 +26.31(+1.60%)
Apr 25, 2017 1694 1704 1605 1642 0 -69.85(-4.08%)
Apr 24, 2017 1699 1734 1690 1712 0 -14.14(-0.82%)
Apr 21, 2017 1742 1748 1714 1726 0 -9.14(-0.53%)
Apr 20, 2017 1726 1759 1712 1735 0 +3.21(+0.19%)
Apr 19, 2017 1774 1780 1706 1732 0 -63.40(-3.53%)
Apr 18, 2017 1791 1802 1759 1796 0 -5.46(-0.30%)
Apr 17, 2017 1814 1836 1785 1801 0 -9.57(-0.53%)
Apr 13, 2017 1811 1846 1785 1811 0 +17.51(+0.98%)
Apr 12, 2017 1789 1802 1761 1793 0 +7.07(+0.40%)
Apr 11, 2017 1757 1809 1741 1786 0 +51.89(+2.99%)
Apr 10, 2017 1723 1747 1698 1734 0 +0.16(+0.01%)
Apr 07, 2017 1783 1789 1714 1734 0 -19.15(-1.09%)
Apr 06, 2017 1742 1761 1730 1753 0 +7.00(+0.40%)
Apr 05, 2017 1725 1765 1714 1746 0 -4.92(-0.28%)
Apr 04, 2017 1746 1760 1731 1751 0 +17.60(+1.02%)
Apr 03, 2017 1697 1738 1693 1733 0 +31.10(+1.83%)
Mar 31, 2017 1669 1726 1656 1702 0 +29.61(+1.77%)
Mar 30, 2017 1674 1692 1661 1673 0 -15.69(-0.93%)
Mar 29, 2017 1690 1709 1673 1688 0 -6.12(-0.36%)
Mar 28, 2017 1722 1736 1676 1695 0 -27.53(-1.60%)
Mar 27, 2017 1721 1736 1685 1722 0 +40.93(+2.43%)
Mar 24, 2017 1687 1710 1671 1681 0 -13.51(-0.80%)
Mar 23, 2017 1741 1753 1659 1695 0 -43.37(-2.50%)
Mar 22, 2017 1685 1768 1662 1738 0 +63.12(+3.77%)
Mar 21, 2017 1671 1699 1654 1675 0 +12.52(+0.75%)
Mar 20, 2017 1649 1669 1630 1662 0 +18.50(+1.13%)
Mar 17, 2017 1668 1692 1629 1644 0 -22.59(-1.36%)
Mar 16, 2017 1711 1718 1651 1666 0 -2.51(-0.15%)
Mar 15, 2017 1578 1680 1561 1669 0 +108.29(+6.94%)
Mar 14, 2017 1609 1628 1551 1561 0 -55.98(-3.46%)
Mar 13, 2017 1603 1628 1585 1617 0 +27.17(+1.71%)
Mar 10, 2017 1557 1599 1538 1590 0 +46.35(+3.00%)
Mar 09, 2017 1557 1581 1536 1543 0 -14.81(-0.95%)
Mar 08, 2017 1556 1583 1546 1558 0 -24.15(-1.53%)
Mar 07, 2017 1572 1598 1552 1582 0 -8.82(-0.55%)
Mar 06, 2017 1622 1627 1570 1591 0 -42.74(-2.62%)
Mar 03, 2017 1607 1649 1582 1634 0 +21.19(+1.31%)
Mar 02, 2017 1675 1693 1603 1612 0 -98.28(-5.74%)
Mar 01, 2017 1664 1726 1643 1711 0 +19.66(+1.16%)
Feb 28, 2017 1704 1740 1663 1691 0 +6.87(+0.41%)
Feb 27, 2017 1805 1840 1673 1684 0 -125.24(-6.92%)
Feb 24, 2017 1864 1878 1796 1809 0 -24.83(-1.35%)
Feb 23, 2017 1869 1883 1827 1834 0 -2.09(-0.11%)
Feb 22, 2017 1846 1879 1799 1836 0 -22.57(-1.21%)
Feb 21, 2017 1837 1879 1796 1859 0 -4.57(-0.25%)
Feb 17, 2017 1864 1864 1864 1864 0 -21.82(-1.16%)
Feb 16, 2017 1894 1919 1871 1885 0 -2.05(-0.11%)
Feb 15, 2017 1904 1919 1857 1887 0 -40.14(-2.08%)
Feb 14, 2017 1940 1945 1892 1928 0 +9.57(+0.50%)
Feb 13, 2017 1914 1937 1901 1918 0 -14.01(-0.73%)
Feb 10, 2017 1885 1945 1879 1932 0 +27.20(+1.43%)
Feb 09, 2017 1963 1967 1880 1905 0 -57.27(-2.92%)
Feb 08, 2017 1964 1988 1941 1962 0 +18.09(+0.93%)
Feb 07, 2017 1937 1979 1920 1944 0 -9.08(-0.46%)
Feb 06, 2017 1924 1955 1888 1953 0 +57.17(+3.02%)
Feb 03, 2017 1891 1915 1878 1896 0 +0.60(+0.03%)
Feb 02, 2017 1916 1930 1880 1895 0 +22.37(+1.19%)
Feb 01, 2017 1841 1881 1821 1873 0 +12.99(+0.70%)
Jan 31, 2017 1837 1875 1826 1860 0 +70.36(+3.93%)
Jan 30, 2017 1816 1824 1778 1790 0 -13.70(-0.76%)
Jan 27, 2017 1750 1810 1744 1803 0 +49.23(+2.81%)
Jan 26, 2017 1766 1786 1742 1754 0 -54.93(-3.04%)
Jan 25, 2017 1785 1814 1765 1809 0 -8.98(-0.49%)
Jan 24, 2017 1827 1865 1793 1818 0 -11.92(-0.65%)
Jan 23, 2017 1797 1834 1782 1830 0 +57.71(+3.26%)
Jan 20, 2017 1750 1795 1739 1772 0 +26.90(+1.54%)
Jan 19, 2017 1711 1763 1705 1745 0 +7.33(+0.42%)
Jan 18, 2017 1750 1792 1715 1738 0 -16.19(-0.92%)
Jan 17, 2017 1768 1780 1729 1754 0 +42.22(+2.47%)
Jan 13, 2017 1712 1712 1712 1712 0 +33.96(+2.02%)
Jan 12, 2017 1727 1738 1659 1678 0 -8.09(-0.48%)
Jan 11, 2017 1683 1714 1634 1686 0 -11.15(-0.66%)
Jan 10, 2017 1688 1733 1665 1697 0 +21.42(+1.28%)
Jan 09, 2017 1703 1721 1662 1676 0 +4.16(+0.25%)
Jan 06, 2017 1699 1727 1639 1672 0 -58.26(-3.37%)
Jan 05, 2017 1668 1749 1664 1730 0 +95.89(+5.87%)
Jan 04, 2017 1637 1652 1598 1634 0 +19.54(+1.21%)
Jan 03, 2017 1565 1618 1557 1614 0 +58.04(+3.73%)
Dec 30, 2016 1556 1556 1556 1556 0 -76.52(-4.69%)
Dec 29, 2016 1533 1636 1524 1633 0 +122.73(+8.13%)
Dec 28, 2016 1479 1523 1467 1510 0 +23.38(+1.57%)
Dec 27, 2016 1469 1498 1457 1487 0 +36.96(+2.55%)
Dec 23, 2016 1450 1450 1450 1450 0 +25.03(+1.76%)
Dec 22, 2016 1429 1464 1416 1425 0 -15.89(-1.10%)
Dec 21, 2016 1449 1461 1430 1441 0 -7.77(-0.54%)
Dec 20, 2016 1424 1457 1404 1448 0 -14.27(-0.98%)
Dec 19, 2016 1457 1488 1438 1463 0 +8.78(+0.60%)
Dec 16, 2016 1460 1499 1435 1454 0 +6.71(+0.46%)
Dec 15, 2016 1512 1526 1431 1447 0 -127.83(-8.12%)
Dec 14, 2016 1660 1676 1570 1575 0 -69.16(-4.21%)
Dec 13, 2016 1606 1654 1599 1644 0 +36.37(+2.26%)
Dec 12, 2016 1610 1642 1588 1608 0 +17.26(+1.09%)
Dec 09, 2016 1649 1664 1576 1591 0 -71.18(-4.28%)
Dec 08, 2016 1678 1688 1635 1662 0 -19.78(-1.18%)
Dec 07, 2016 1706 1720 1662 1682 0 +15.77(+0.95%)
Dec 06, 2016 1678 1730 1645 1666 0 -14.10(-0.84%)
Dec 05, 2016 1633 1699 1601 1680 0 +19.99(+1.20%)
Dec 02, 2016 1608 1678 1594 1660 0 +76.77(+4.85%)
Dec 01, 2016 1585 1628 1539 1583 0 -16.60(-1.04%)
Nov 30, 2016 1620 1629 1575 1600 0 -36.01(-2.20%)
Nov 29, 2016 1587 1649 1578 1636 0 +4.32(+0.26%)
Nov 28, 2016 1602 1639 1572 1631 0 +56.00(+3.55%)
Nov 25, 2016 1589 1604 1558 1575 0 -10.36(-0.65%)
Nov 23, 2016 1586 1586 1586 1586 0 -87.28(-5.22%)
Nov 22, 2016 1643 1680 1610 1673 0 +42.68(+2.62%)
Nov 21, 2016 1624 1652 1601 1630 0 +29.30(+1.83%)
Nov 18, 2016 1602 1636 1568 1601 0 -20.24(-1.25%)
Nov 17, 2016 1683 1711 1592 1621 0 -50.36(-3.01%)
Nov 16, 2016 1680 1697 1625 1672 0 -10.02(-0.60%)
Nov 15, 2016 1568 1693 1552 1682 0 +130.28(+8.40%)
Nov 14, 2016 1500 1587 1460 1551 0 +21.91(+1.43%)
Nov 11, 2016 1710 1731 1516 1530 0 -169.65(-9.98%)
Nov 10, 2016 1937 1947 1690 1699 0 -255.87(-13.09%)
Nov 09, 2016 2015 2039 1904 1955 0 +45.76(+2.40%)
Nov 08, 2016 1882 1963 1853 1909 0 +35.33(+1.89%)
Nov 07, 2016 1850 1888 1814 1874 0 -25.05(-1.32%)
Nov 04, 2016 1923 1946 1860 1899 0 -28.41(-1.47%)
Nov 03, 2016 1871 1940 1867 1927 0 +37.99(+2.01%)
Nov 02, 2016 1960 1993 1870 1889 0 -27.72(-1.45%)
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.