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 30, 2020 1870 1878 1841 1871 0 +14.99(+0.81%)
Oct 29, 2020 1835 1864 1832 1856 0 +7.22(+0.39%)
Oct 28, 2020 1886 1889 1843 1849 0 -66.56(-3.47%)
Oct 27, 2020 1909 1920 1901 1916 0 +11.04(+0.58%)
Oct 26, 2020 1909 1929 1900 1904 0 -12.95(-0.68%)
Oct 23, 2020 1926 1929 1909 1917 0 -8.86(-0.46%)
Oct 22, 2020 1924 1933 1912 1926 0 -9.95(-0.51%)
Oct 21, 2020 1924 1947 1918 1936 0 +21.50(+1.12%)
Oct 20, 2020 1902 1921 1896 1915 0 +18.15(+0.96%)
Oct 19, 2020 1925 1930 1895 1897 0 -19.13(-1.00%)
Oct 16, 2020 1937 1939 1915 1916 0 -16.73(-0.87%)
Oct 15, 2020 1925 1939 1919 1932 0 -14.73(-0.76%)
Oct 14, 2020 1944 1955 1933 1947 0 +12.39(+0.64%)
Oct 13, 2020 1937 1941 1912 1935 0 -14.04(-0.72%)
Oct 12, 2020 1948 1958 1932 1949 0 +2.95(+0.15%)
Oct 09, 2020 1920 1947 1913 1946 0 +44.98(+2.37%)
Oct 08, 2020 1896 1907 1889 1901 0 +12.97(+0.69%)
Oct 07, 2020 1897 1907 1880 1888 0 -3.35(-0.18%)
Oct 06, 2020 1927 1930 1889 1891 0 -31.21(-1.62%)
Oct 05, 2020 1912 1934 1910 1923 0 +16.56(+0.87%)
Oct 02, 2020 1912 1923 1896 1906 0 -15.41(-0.80%)
Oct 01, 2020 1907 1926 1896 1921 0 +28.93(+1.53%)
Sep 30, 2020 1891 1903 1881 1892 0 -4.90(-0.26%)
Sep 29, 2020 1895 1907 1883 1897 0 +15.45(+0.82%)
Sep 28, 2020 1886 1894 1869 1882 0 +11.38(+0.61%)
Sep 25, 2020 1864 1876 1852 1870 0 -3.51(-0.19%)
Sep 24, 2020 1835 1882 1828 1874 0 +29.23(+1.58%)
Sep 23, 2020 1895 1902 1840 1845 0 -69.63(-3.64%)
Sep 22, 2020 1912 1923 1900 1914 0 +5.93(+0.31%)
Sep 21, 2020 1934 1947 1893 1908 0 -50.01(-2.55%)
Sep 18, 2020 1976 1985 1957 1958 0 -12.72(-0.65%)
Sep 17, 2020 1954 1975 1939 1971 0 -8.82(-0.45%)
Sep 16, 2020 1987 1993 1970 1980 0 +2.76(+0.14%)
Sep 15, 2020 1994 1999 1967 1977 0 -2.26(-0.11%)
Sep 14, 2020 1949 1983 1947 1980 0 +41.36(+2.13%)
Sep 11, 2020 1958 1970 1935 1938 0 -15.22(-0.78%)
Sep 10, 2020 1975 1990 1949 1953 0 -11.54(-0.59%)
Sep 09, 2020 1939 1968 1935 1965 0 +36.42(+1.89%)
Sep 08, 2020 1919 1950 1899 1929 0 -14.60(-0.75%)
Sep 04, 2020 1948 1957 1902 1943 0 -15.20(-0.78%)
Sep 03, 2020 1957 1971 1929 1958 0 -10.07(-0.51%)
Sep 02, 2020 1964 1971 1934 1968 0 -7.08(-0.36%)
Sep 01, 2020 2005 2007 1963 1975 0 -10.76(-0.54%)
Aug 31, 2020 1984 2000 1973 1986 0 +11.78(+0.60%)
Aug 28, 2020 1959 1982 1948 1974 0 +36.30(+1.87%)
Aug 27, 2020 1960 1964 1917 1938 0 -11.71(-0.60%)
Aug 26, 2020 1906 1954 1904 1950 0 +35.00(+1.83%)
Aug 25, 2020 1916 1925 1888 1915 0 -5.82(-0.30%)
Aug 24, 2020 1942 1944 1916 1921 0 -8.15(-0.42%)
Aug 21, 2020 1940 1945 1920 1929 0 -26.21(-1.34%)
Aug 20, 2020 1938 1960 1932 1955 0 +12.54(+0.65%)
Aug 19, 2020 1960 1970 1937 1942 0 -28.89(-1.47%)
Aug 18, 2020 2003 2004 1959 1971 0 -10.36(-0.52%)
Aug 17, 2020 1979 1988 1962 1982 0 +36.57(+1.88%)
Aug 14, 2020 1951 1959 1930 1945 0 -12.45(-0.64%)
Aug 13, 2020 1931 1969 1921 1958 0 +45.31(+2.37%)
Aug 12, 2020 1933 1943 1909 1912 0 +5.64(+0.30%)
Aug 11, 2020 1939 1950 1900 1907 0 -84.76(-4.26%)
Aug 10, 2020 2003 2033 1986 1991 0 -2.12(-0.11%)
Aug 07, 2020 2016 2022 1972 1994 0 -43.86(-2.15%)
Aug 06, 2020 2058 2070 2003 2037 0 -3.42(-0.17%)
Aug 05, 2020 2052 2072 2019 2041 0 +11.00(+0.54%)
Aug 04, 2020 1985 2034 1974 2030 0 +47.55(+2.40%)
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.