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 (%)
Mar 31, 2020 1493 1507 1482 1486 0 -7.26(-0.49%)
Mar 30, 2020 1503 1520 1485 1494 0 -15.88(-1.05%)
Mar 27, 2020 1529 1538 1504 1509 0 -32.09(-2.08%)
Mar 26, 2020 1553 1575 1526 1542 0 -4.35(-0.28%)
Mar 25, 2020 1539 1565 1517 1546 0 +9.08(+0.59%)
Mar 24, 2020 1525 1547 1512 1537 0 +57.33(+3.88%)
Mar 23, 2020 1476 1497 1450 1479 0 +32.61(+2.25%)
Mar 20, 2020 1500 1502 1442 1447 0 -26.30(-1.79%)
Mar 19, 2020 1462 1518 1424 1473 0 +19.31(+1.33%)
Mar 18, 2020 1494 1533 1445 1454 0 -64.09(-4.22%)
Mar 17, 2020 1467 1544 1464 1518 0 +45.64(+3.10%)
Mar 16, 2020 1408 1489 1401 1472 0 +13.75(+0.94%)
Mar 13, 2020 1510 1515 1457 1459 0 -37.75(-2.52%)
Mar 12, 2020 1498 1539 1475 1496 0 -52.81(-3.41%)
Mar 11, 2020 1582 1585 1543 1549 0 -40.12(-2.52%)
Mar 10, 2020 1584 1594 1566 1589 0 +10.83(+0.69%)
Mar 09, 2020 1588 1611 1574 1578 0 -44.87(-2.76%)
Mar 06, 2020 1631 1634 1601 1623 0 -8.80(-0.54%)
Mar 05, 2020 1633 1640 1622 1632 0 +2.37(+0.15%)
Mar 04, 2020 1637 1641 1615 1630 0 -1.25(-0.08%)
Mar 03, 2020 1629 1653 1609 1631 0 +12.97(+0.80%)
Mar 02, 2020 1603 1618 1596 1618 0 +27.86(+1.75%)
Feb 28, 2020 1585 1598 1561 1590 0 -32.62(-2.01%)
Feb 27, 2020 1680 1681 1620 1623 0 -52.87(-3.16%)
Feb 26, 2020 1676 1683 1664 1676 0 -3.40(-0.20%)
Feb 25, 2020 1690 1705 1678 1679 0 -20.84(-1.23%)
Feb 24, 2020 1720 1724 1688 1700 0 -2.34(-0.14%)
Feb 21, 2020 1703 1709 1694 1702 0 +9.46(+0.56%)
Feb 20, 2020 1691 1708 1678 1693 0 +0.49(+0.03%)
Feb 19, 2020 1685 1698 1678 1692 0 +11.79(+0.70%)
Feb 18, 2020 1652 1682 1647 1680 0 +33.76(+2.05%)
Feb 14, 2020 1650 1655 1644 1647 0 -3.49(-0.21%)
Feb 13, 2020 1651 1662 1648 1650 0 +3.78(+0.23%)
Feb 12, 2020 1658 1659 1645 1646 0 -12.97(-0.78%)
Feb 11, 2020 1660 1666 1654 1659 0 +0.12(+0.01%)
Feb 10, 2020 1667 1672 1652 1659 0 -4.02(-0.24%)
Feb 07, 2020 1673 1677 1661 1663 0 -8.74(-0.52%)
Feb 06, 2020 1657 1674 1654 1672 0 +19.13(+1.16%)
Feb 05, 2020 1641 1657 1640 1653 0 +10.23(+0.62%)
Feb 04, 2020 1644 1647 1633 1643 0 -8.97(-0.54%)
Feb 03, 2020 1658 1663 1646 1652 0 -11.54(-0.69%)
Jan 31, 2020 1657 1666 1655 1663 0 +7.82(+0.47%)
Jan 30, 2020 1661 1664 1650 1655 0 -1.41(-0.09%)
Jan 29, 2020 1639 1659 1636 1657 0 +16.14(+0.98%)
Jan 28, 2020 1656 1661 1639 1641 0 -21.53(-1.30%)
Jan 27, 2020 1677 1680 1657 1662 0 -8.17(-0.49%)
Jan 24, 2020 1657 1675 1654 1670 0 +14.24(+0.86%)
Jan 23, 2020 1655 1665 1653 1656 0 -0.64(-0.04%)
Jan 22, 2020 1657 1664 1654 1657 0 +1.36(+0.08%)
Jan 21, 2020 1638 1657 1633 1655 0 +12.76(+0.78%)
Jan 17, 2020 1655 1656 1640 1643 0 -10.85(-0.66%)
Jan 16, 2020 1656 1659 1645 1653 0 -13.96(-0.84%)
Jan 15, 2020 1667 1673 1652 1667 0 +7.41(+0.45%)
Jan 14, 2020 1643 1663 1642 1660 0 +11.13(+0.68%)
Jan 13, 2020 1657 1659 1647 1649 0 -10.49(-0.63%)
Jan 10, 2020 1655 1666 1652 1659 0 +6.36(+0.38%)
Jan 09, 2020 1656 1663 1649 1653 0 -11.01(-0.66%)
Jan 08, 2020 1685 1688 1661 1664 0 -23.49(-1.39%)
Jan 07, 2020 1679 1692 1672 1688 0 +8.09(+0.48%)
Jan 06, 2020 1697 1697 1671 1679 0 -6.33(-0.38%)
Jan 03, 2020 1697 1699 1682 1686 0 -3.44(-0.20%)
Jan 02, 2020 1698 1700 1682 1689 0 -2.96(-0.17%)
Dec 31, 2019 1698 1700 1690 1692 0 -1.06(-0.06%)
Dec 30, 2019 1683 1699 1681 1693 0 +11.80(+0.70%)
Dec 27, 2019 1692 1693 1678 1681 0 -10.01(-0.59%)
Dec 26, 2019 1692 1700 1681 1691 0 +7.18(+0.43%)
Dec 24, 2019 1670 1688 1668 1684 0 +18.30(+1.10%)
Dec 23, 2019 1646 1669 1646 1666 0 +23.08(+1.40%)
Dec 20, 2019 1650 1652 1637 1643 0 -5.61(-0.34%)
Dec 19, 2019 1651 1654 1643 1648 0 -2.78(-0.17%)
Dec 18, 2019 1639 1652 1636 1651 0 +8.39(+0.51%)
Dec 17, 2019 1642 1650 1640 1643 0 -3.61(-0.22%)
Dec 16, 2019 1650 1652 1643 1646 0 -0.30(-0.02%)
Dec 13, 2019 1634 1650 1633 1647 0 +7.80(+0.48%)
Dec 12, 2019 1635 1643 1623 1639 0 +10.27(+0.63%)
Dec 11, 2019 1616 1630 1612 1629 0 +15.26(+0.95%)
Dec 10, 2019 1612 1616 1610 1613 0 +2.95(+0.18%)
Dec 09, 2019 1615 1617 1607 1610 0 -1.31(-0.08%)
Dec 06, 2019 1621 1625 1608 1612 0 -19.90(-1.22%)
Dec 05, 2019 1620 1637 1619 1632 0 +10.99(+0.68%)
Dec 04, 2019 1621 1625 1610 1621 0 -2.43(-0.15%)
Dec 03, 2019 1613 1626 1608 1623 0 +17.84(+1.11%)
Dec 02, 2019 1594 1607 1592 1605 0 +9.50(+0.60%)
Nov 29, 2019 1583 1599 1581 1596 0 +12.89(+0.81%)
Nov 27, 2019 1583 1584 1574 1583 0 -3.26(-0.21%)
Nov 26, 2019 1576 1588 1573 1586 0 +13.53(+0.86%)
Nov 25, 2019 1573 1581 1569 1573 0 -3.56(-0.23%)
Nov 22, 2019 1580 1583 1574 1576 0 -2.61(-0.17%)
Nov 21, 2019 1589 1593 1578 1579 0 -13.04(-0.82%)
Nov 20, 2019 1589 1597 1587 1592 0 +4.19(+0.26%)
Nov 19, 2019 1589 1597 1585 1588 0 -2.31(-0.15%)
Nov 18, 2019 1579 1591 1578 1590 0 +9.36(+0.59%)
Nov 15, 2019 1578 1586 1575 1581 0 -1.08(-0.07%)
Nov 14, 2019 1579 1588 1576 1582 0 +4.44(+0.28%)
Nov 13, 2019 1578 1584 1574 1577 0 +3.34(+0.21%)
Nov 12, 2019 1569 1575 1558 1574 0 +2.96(+0.19%)
Nov 11, 2019 1564 1577 1561 1571 0 +7.05(+0.45%)
Nov 08, 2019 1554 1570 1551 1564 0 +4.77(+0.31%)
Nov 07, 2019 1552 1567 1540 1559 0 +2.44(+0.16%)
Nov 06, 2019 1551 1560 1546 1557 0 +6.28(+0.41%)
Nov 05, 2019 1546 1557 1542 1550 0 -6.45(-0.41%)
Nov 04, 2019 1564 1567 1553 1557 0 -6.73(-0.43%)
Nov 01, 2019 1558 1565 1552 1564 0 +2.43(+0.16%)
Oct 31, 2019 1559 1563 1549 1561 0 +9.75(+0.63%)
Oct 30, 2019 1543 1553 1539 1551 0 +10.07(+0.65%)
Oct 29, 2019 1536 1545 1533 1541 0 +1.24(+0.08%)
Oct 28, 2019 1549 1550 1534 1540 0 -11.91(-0.77%)
Oct 25, 2019 1549 1562 1544 1552 0 +13.04(+0.85%)
Oct 24, 2019 1535 1542 1533 1539 0 +7.11(+0.46%)
Oct 23, 2019 1533 1536 1528 1532 0 +1.68(+0.11%)
Oct 22, 2019 1531 1533 1522 1530 0 -0.14(-0.01%)
Oct 21, 2019 1542 1544 1527 1530 0 -8.94(-0.58%)
Oct 18, 2019 1537 1545 1534 1539 0 +0.25(+0.02%)
Oct 17, 2019 1526 1541 1525 1539 0 +12.64(+0.83%)
Oct 16, 2019 1521 1528 1517 1526 0 +7.18(+0.47%)
Oct 15, 2019 1528 1531 1517 1519 0 -12.76(-0.83%)
Oct 14, 2019 1534 1539 1530 1532 0 -2.01(-0.13%)
Oct 11, 2019 1537 1540 1530 1534 0 -7.05(-0.46%)
Oct 10, 2019 1540 1545 1530 1541 0 +1.51(+0.10%)
Oct 09, 2019 1549 1550 1538 1539 0 -8.56(-0.55%)
Oct 08, 2019 1547 1551 1540 1548 0 +8.92(+0.58%)
Oct 07, 2019 1538 1545 1536 1539 0 -3.18(-0.21%)
Oct 04, 2019 1533 1544 1531 1542 0 +6.57(+0.43%)
Oct 03, 2019 1537 1547 1533 1536 0 -1.41(-0.09%)
Oct 02, 2019 1536 1541 1529 1537 0 +7.54(+0.49%)
Oct 01, 2019 1526 1539 1523 1530 0 +3.06(+0.20%)
Sep 30, 2019 1536 1541 1521 1527 0 -17.09(-1.11%)
Sep 27, 2019 1542 1551 1536 1544 0 -7.76(-0.50%)
Sep 26, 2019 1562 1566 1549 1551 0 -9.89(-0.63%)
Sep 25, 2019 1576 1579 1554 1561 0 -18.59(-1.18%)
Sep 24, 2019 1570 1582 1563 1580 0 +5.08(+0.32%)
Sep 23, 2019 1564 1578 1561 1575 0 +20.28(+1.30%)
Sep 20, 2019 1551 1557 1544 1555 0 +4.24(+0.27%)
Sep 19, 2019 1550 1554 1546 1550 0 +3.29(+0.21%)
Sep 18, 2019 1557 1559 1538 1547 0 -12.15(-0.78%)
Sep 17, 2019 1552 1562 1547 1559 0 +9.20(+0.59%)
Sep 16, 2019 1550 1556 1538 1550 0 +10.59(+0.69%)
Sep 13, 2019 1555 1561 1538 1539 0 -12.27(-0.79%)
Sep 12, 2019 1574 1578 1550 1552 0 -11.78(-0.75%)
Sep 11, 2019 1562 1573 1557 1563 0 +2.88(+0.18%)
Sep 10, 2019 1551 1568 1549 1561 0 +6.43(+0.41%)
Sep 09, 2019 1567 1568 1547 1554 0 -11.01(-0.70%)
Sep 06, 2019 1573 1586 1564 1565 0 -8.60(-0.55%)
Sep 05, 2019 1589 1590 1570 1574 0 -23.41(-1.47%)
Sep 04, 2019 1595 1603 1589 1597 0 +3.53(+0.22%)
Sep 03, 2019 1586 1605 1583 1594 0 +15.04(+0.95%)
Aug 30, 2019 1576 1585 1571 1579 0 +4.85(+0.31%)
Aug 29, 2019 1589 1593 1567 1574 0 -12.83(-0.81%)
Aug 28, 2019 1592 1598 1579 1587 0 +0.21(+0.01%)
Aug 27, 2019 1567 1589 1563 1586 0 +27.23(+1.75%)
Aug 26, 2019 1565 1572 1556 1559 0 -0.58(-0.04%)
Aug 23, 2019 1546 1562 1544 1560 0 +17.10(+1.11%)
Aug 22, 2019 1545 1549 1541 1543 0 -4.28(-0.28%)
Aug 21, 2019 1543 1552 1540 1547 0 +2.37(+0.15%)
Aug 20, 2019 1536 1548 1534 1544 0 +12.09(+0.79%)
Aug 19, 2019 1528 1541 1522 1532 0 -1.89(-0.12%)
Aug 16, 2019 1541 1546 1532 1534 0 -11.06(-0.72%)
Aug 15, 2019 1541 1550 1535 1545 0 +4.21(+0.27%)
Aug 14, 2019 1553 1555 1539 1541 0 -0.46(-0.03%)
Aug 13, 2019 1561 1563 1534 1542 0 -11.13(-0.72%)
Aug 12, 2019 1553 1564 1548 1553 0 +3.12(+0.20%)
Aug 09, 2019 1559 1561 1546 1550 0 -9.27(-0.59%)
Aug 08, 2019 1546 1563 1541 1559 0 +6.92(+0.45%)
Aug 07, 2019 1572 1576 1547 1552 0 -4.44(-0.29%)
Aug 06, 2019 1558 1563 1548 1556 0 -1.70(-0.11%)
Aug 05, 2019 1554 1570 1552 1558 0 +16.09(+1.04%)
Aug 02, 2019 1548 1552 1540 1542 0 -10.28(-0.66%)
Aug 01, 2019 1521 1555 1516 1552 0 +24.91(+1.63%)
Jul 31, 2019 1546 1550 1525 1527 0 -21.70(-1.40%)
Jul 30, 2019 1545 1552 1541 1549 0 +5.91(+0.38%)
Jul 29, 2019 1540 1545 1532 1543 0 +6.18(+0.40%)
Jul 26, 2019 1536 1541 1531 1537 0 +2.08(+0.14%)
Jul 25, 2019 1550 1555 1531 1535 0 -17.88(-1.15%)
Jul 24, 2019 1543 1554 1538 1553 0 +15.62(+1.02%)
Jul 23, 2019 1542 1547 1532 1537 0 -3.17(-0.21%)
Jul 22, 2019 1537 1544 1532 1540 0 +7.75(+0.51%)
Jul 19, 2019 1540 1548 1527 1533 0 -7.25(-0.47%)
Jul 18, 2019 1534 1542 1521 1540 0 +10.65(+0.70%)
Jul 17, 2019 1511 1531 1505 1529 0 +25.97(+1.73%)
Jul 16, 2019 1489 1510 1486 1503 0 +15.25(+1.02%)
Jul 15, 2019 1488 1490 1481 1488 0 +2.59(+0.17%)
Jul 12, 2019 1483 1488 1479 1485 0 +2.64(+0.18%)
Jul 11, 2019 1491 1493 1479 1483 0 -8.64(-0.58%)
Jul 10, 2019 1492 1494 1484 1491 0 +5.26(+0.35%)
Jul 09, 2019 1479 1488 1478 1486 0 +5.39(+0.36%)
Jul 08, 2019 1488 1490 1479 1481 0 -6.34(-0.43%)
Jul 05, 2019 1483 1490 1476 1487 0 -2.50(-0.17%)
Jul 03, 2019 1492 1494 1483 1490 0 -0.87(-0.06%)
Jul 02, 2019 1483 1492 1476 1490 0 +10.37(+0.70%)
Jul 01, 2019 1484 1489 1477 1480 0 -10.61(-0.71%)
Jun 28, 2019 1490 1494 1485 1491 0 +0.58(+0.04%)
Jun 27, 2019 1490 1493 1486 1490 0 -2.72(-0.18%)
Jun 26, 2019 1486 1498 1484 1493 0 -0.81(-0.05%)
Jun 25, 2019 1505 1507 1487 1494 0 -6.92(-0.46%)
Jun 24, 2019 1500 1506 1491 1501 0 +5.24(+0.35%)
Jun 21, 2019 1493 1497 1483 1495 0 +4.25(+0.29%)
Jun 20, 2019 1487 1497 1484 1491 0 +17.08(+1.16%)
Jun 19, 2019 1470 1477 1466 1474 0 +1.39(+0.09%)
Jun 18, 2019 1477 1480 1467 1473 0 +0.37(+0.03%)
Jun 17, 2019 1465 1474 1464 1472 0 +6.64(+0.45%)
Jun 14, 2019 1474 1476 1461 1466 0 -3.05(-0.21%)
Jun 13, 2019 1461 1470 1459 1469 0 +7.39(+0.51%)
Jun 12, 2019 1460 1465 1457 1461 0 +3.82(+0.26%)
Jun 11, 2019 1451 1461 1450 1457 0 +6.12(+0.42%)
Jun 10, 2019 1455 1458 1449 1451 0 -10.74(-0.73%)
Jun 07, 2019 1463 1470 1460 1462 0 +1.57(+0.11%)
Jun 06, 2019 1463 1466 1455 1460 0 -0.80(-0.05%)
Jun 05, 2019 1469 1472 1455 1461 0 -0.94(-0.06%)
Jun 04, 2019 1457 1465 1453 1462 0 +2.96(+0.20%)
Jun 03, 2019 1446 1462 1445 1459 0 +18.96(+1.32%)
May 31, 2019 1436 1443 1433 1440 0 +7.81(+0.55%)
May 30, 2019 1429 1435 1426 1432 0 +3.24(+0.23%)
May 29, 2019 1430 1435 1427 1429 0 +0.67(+0.05%)
May 28, 2019 1432 1435 1425 1429 0 -6.11(-0.43%)
May 24, 2019 1433 1437 1429 1435 0 +2.49(+0.17%)
May 23, 2019 1434 1440 1431 1432 0 -0.24(-0.02%)
May 22, 2019 1442 1444 1431 1432 0 -7.46(-0.52%)
May 21, 2019 1436 1442 1430 1440 0 +4.39(+0.31%)
May 20, 2019 1443 1445 1435 1435 0 -9.70(-0.67%)
May 17, 2019 1442 1447 1440 1445 0 +0.89(+0.06%)
May 16, 2019 1450 1451 1442 1444 0 -6.61(-0.46%)
May 15, 2019 1455 1459 1450 1451 0 -3.45(-0.24%)
May 14, 2019 1461 1464 1452 1454 0 -7.79(-0.53%)
May 13, 2019 1460 1463 1453 1462 0 +7.85(+0.54%)
May 10, 2019 1468 1469 1453 1454 0 -12.92(-0.88%)
May 09, 2019 1478 1485 1467 1467 0 -12.35(-0.83%)
May 08, 2019 1490 1492 1478 1480 0 -8.28(-0.56%)
May 07, 2019 1478 1490 1476 1488 0 +9.10(+0.62%)
May 06, 2019 1479 1484 1476 1479 0 -2.97(-0.20%)
May 03, 2019 1483 1488 1479 1482 0 +4.78(+0.32%)
May 02, 2019 1485 1487 1474 1477 0 -11.61(-0.78%)
May 01, 2019 1494 1499 1486 1489 0 -6.59(-0.44%)
Apr 30, 2019 1496 1500 1493 1495 0 -1.23(-0.08%)
Apr 29, 2019 1500 1501 1493 1496 0 -6.75(-0.45%)
Apr 26, 2019 1492 1505 1491 1503 0 +14.63(+0.98%)
Apr 25, 2019 1490 1495 1485 1488 0 -1.69(-0.11%)
Apr 24, 2019 1486 1494 1483 1490 0 +4.59(+0.31%)
Apr 23, 2019 1484 1489 1481 1486 0 -1.25(-0.08%)
Apr 22, 2019 1493 1495 1485 1487 0 -6.07(-0.41%)
Apr 18, 2019 1501 1505 1491 1493 0 -9.34(-0.62%)
Apr 17, 2019 1505 1507 1500 1502 0 -2.40(-0.16%)
Apr 16, 2019 1508 1511 1502 1505 0 -5.96(-0.39%)
Apr 15, 2019 1505 1514 1503 1511 0 +3.28(+0.22%)
Apr 12, 2019 1512 1514 1505 1507 0 -4.08(-0.27%)
Apr 11, 2019 1514 1519 1509 1511 0 -8.45(-0.56%)
Apr 10, 2019 1521 1525 1518 1520 0 -1.63(-0.11%)
Apr 09, 2019 1524 1526 1518 1521 0 -0.61(-0.04%)
Apr 08, 2019 1521 1525 1518 1522 0 +5.49(+0.36%)
Apr 05, 2019 1518 1519 1512 1517 0 -1.50(-0.10%)
Apr 04, 2019 1507 1519 1504 1518 0 +9.29(+0.62%)
Apr 03, 2019 1506 1513 1503 1509 0 +4.11(+0.27%)
Apr 02, 2019 1505 1509 1502 1505 0 -0.68(-0.05%)
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.